中美晶 (5483)-台新-松江券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
210.5
漲跌
▼1.0
漲幅
-0.47%
成交量
1,796張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－台新-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0.1	211.00	210.50	-0.1	6,672	0.00%
2024/06/13	0.1	211.50	1.2	212.04	211.50	-1.1	6,736	-0.02%
2024/06/11	0	0.00	3	210.67	210.00	-3	6,994	-0.04%
2024/06/07	0	209.00	0	0.00	209.50	0	7,164	0.00%
2024/06/04	0	212.00	0	0.00	212.50	0	7,787	0.00%
2024/06/03	0	213.00	0	0.00	214.00	0	7,889	0.00%
2024/05/29	0	0.00	0.1	203.50	203.00	-0.1	7,885	0.00%
2024/05/28	0.1	205.00	5	205.00	205.00	-4.9	7,951	-0.06%
2024/05/27	0	205.50	0.5	205.48	205.50	-0.5	7,949	-0.01%
2024/05/24	0	0.00	1	199.00	202.50	-1	7,948	-0.01%
2024/05/23	0.5	203.00	0	0.00	201.50	0.5	7,944	0.01%
2024/05/22	100	203.50	0	0.00	202.50	100	7,874	1.27%
2024/05/20	0	0.00	2.4	199.92	199.00	-2.4	7,770	-0.03%
2024/05/15	0.3	190.90	0	0.00	191.00	0.3	7,680	0.00%
2024/05/13	0.1	191.00	0	0.00	189.00	0.1	7,797	0.00%
2024/05/10	0	0.00	1	196.00	194.50	-1	7,742	-0.01%
2024/05/09	0	0.00	5	193.00	194.00	-5	7,689	-0.07%
2024/05/06	2	195.75	0	0.00	197.00	2	7,633	0.03%
2024/04/30	0.4	196.00	0	0.00	195.50	0.4	7,715	0.01%
2024/04/26	0	192.50	0	0.00	192.50	0	7,809	0.00%
2024/04/23	1.1	190.00	0.2	191.50	188.50	0.9	7,969	0.01%
2024/04/22	0	192.00	0	0.00	188.50	0	8,055	0.00%
2024/04/19	0.1	194.00	2	195.50	192.00	-1.9	8,008	-0.02%
2024/04/18	0	200.00	0	0.00	199.50	0	7,978	0.00%
2024/04/17	0	203.50	0	0.00	202.00	0	8,054	0.00%
2024/04/16	0.3	201.00	5.3	201.68	199.00	-5	8,071	-0.06%
2024/04/15	0	209.00	0	0.00	208.50	0	7,963	0.00%
2024/04/12	0	0.00	1	212.50	211.50	-1	7,933	-0.01%
2024/04/11	0	210.50	0	0.00	210.00	0	7,977	0.00%
2024/04/10	1.1	212.05	0	0.00	211.00	1.1	8,052	0.01%
2024/04/09	0.2	210.00	0	0.00	210.50	0.2	8,170	0.00%
2024/04/08	0	0.00	4.2	208.56	210.50	-4.2	8,228	-0.05%
2024/04/03	0	0.00	2.2	209.64	211.00	-2.2	8,250	-0.03%
2024/04/02	0	0.00	3	209.83	209.50	-3	8,294	-0.04%
2024/04/01	1	212.00	1	208.00	208.00	0	8,371	0.00%
2024/03/29	2	216.00	1	214.50	214.50	1	8,349	0.01%
2024/03/28	6	217.25	3	217.17	215.00	3	8,105	0.04%
2024/03/27	19.1	222.00	15.1	216.35	223.50	4	7,891	0.05%
2024/03/26	5.1	218.85	4.1	214.52	214.00	1	7,710	0.01%
2024/03/25	7.4	221.86	6	223.42	220.00	1.4	7,706	0.02%
2024/03/22	6	226.33	1	227.00	224.00	5	7,788	0.06%
2024/03/21	31	237.44	40.2	232.16	232.50	-9.1	7,772	-0.12%
2024/03/20	20.1	235.86	13	238.92	240.00	7.1	7,614	0.09%
2024/03/19	15	223.37	16	225.72	226.00	-1	7,048	-0.01%
2024/03/15	0	0.00	1	207.00	207.50	-1	6,664	-0.02%
2024/03/14	1	216.38	4	211.38	208.50	-3	6,596	-0.05%
2024/03/13	5.1	219.60	1	216.50	215.50	4.1	6,432	0.06%
2024/03/12	0.1	215.00	1.1	214.02	214.50	-1.1	6,260	-0.02%
2024/03/11	0	0.00	1	210.00	209.00	-1	6,205	-0.02%
2024/03/08	7	213.14	4.5	211.85	209.00	2.5	6,145	0.04%
2024/03/07	2	199.75	2	199.25	200.50	0	5,714	0.00%
2024/03/06	2	197.00	12	196.50	197.00	-10	5,628	-0.18%
2024/03/05	1	197.00	2	196.50	197.00	-1	5,650	-0.02%
2024/03/04	0	0.00	2	190.50	193.50	-2	5,690	-0.04%
2024/03/01	2	190.75	6	189.50	189.50	-4	5,804	-0.07%
2024/02/27	10	187.50	0	0.00	186.00	10	5,798	0.17%
2024/02/23	0	0.00	10	188.50	187.00	-10	5,808	-0.17%
2024/02/21	2	185.50	0	0.00	185.50	2	5,847	0.03%
2024/02/19	7	184.00	0	0.00	184.50	7	5,904	0.12%
2024/02/16	2	183.50	1	183.00	184.00	1	5,919	0.02%
2024/02/15	11.2	183.30	0.1	184.50	184.00	11.1	5,927	0.19%
2024/02/05	0	0.00	0.5	191.50	192.00	-0.5	5,864	-0.01%
2024/01/31	0	0.00	0.2	192.50	192.00	-0.2	5,965	0.00%
2024/01/30	0	193.00	0.3	193.33	192.50	-0.3	5,984	0.00%
2024/01/26	0	192.50	0.3	192.50	192.50	-0.3	6,078	0.00%
2024/01/25	0	196.00	0	0.00	195.00	0	6,152	0.00%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/22	0	196.50	0.1	198.00	196.00	-0.1	6,117	0.00%
2024/01/19	3	197.17	3	195.67	197.50	0	6,077	0.00%
2024/01/17	0	191.00	3.4	192.87	191.00	-3.4	5,984	-0.06%
2024/01/16	4	195.63	4	196.13	196.00	0	5,862	0.00%
2024/01/15	0	0.00	0.5	199.82	201.00	-0.5	5,754	-0.01%
2024/01/12	0	0.00	0.5	198.01	200.00	-0.5	5,744	-0.01%
2024/01/11	3.5	199.71	3	199.50	200.00	0.5	5,675	0.01%
2024/01/05	1	190.00	3	192.83	191.50	-2	5,465	-0.04%
2024/01/04	0	193.00	5	192.20	191.50	-5	5,417	-0.09%
2024/01/03	11	192.95	6	193.92	193.00	5	5,373	0.09%
2024/01/02	1.1	200.67	13	194.00	201.00	-12	5,226	-0.23%
2023/12/29	1	196.50	2.5	193.57	196.00	-1.5	5,147	-0.03%
2023/12/28	0.1	196.98	3.6	197.05	196.00	-3.5	5,112	-0.07%
2023/12/27	4	200.75	4	201.88	200.50	0	5,047	0.00%
2023/12/26	2.5	205.40	2.1	203.43	207.50	0.4	4,939	0.01%
2023/12/20	4	198.00	6	198.00	198.00	-2	4,595	-0.04%
2023/12/19	0	0.00	1.3	200.60	200.50	-1.3	4,467	-0.03%
2023/12/18	2	200.25	2.9	201.70	200.50	-0.8	4,314	-0.02%
2023/12/15	1.7	198.23	3	196.82	197.50	-1.3	4,171	-0.03%
2023/12/14	4	190.75	4	188.13	191.50	0	3,986	0.00%
2023/12/13	7.3	187.78	4	188.75	187.50	3.3	3,933	0.08%
2023/12/12	0.4	190.00	2.2	190.70	190.50	-1.8	3,934	-0.05%
2023/12/11	1	185.00	1	185.50	185.50	0	3,931	0.00%
2023/12/08	3	186.00	2	186.50	184.50	1	3,926	0.03%
2023/12/07	2	185.25	1	185.50	183.50	1	3,939	0.03%
2023/12/06	0	0.00	1	184.50	184.50	-1	3,910	-0.03%
2023/12/05	0	0.00	2	180.25	180.50	-2	3,885	-0.05%
2023/12/04	2	183.00	1.1	183.55	183.00	0.9	3,840	0.02%
2023/11/30	0.4	183.90	0	0.00	183.00	0.4	3,797	0.01%
2023/11/29	6.8	184.60	5.3	184.62	185.00	1.5	3,750	0.04%
2023/11/28	16	183.25	5	182.60	182.00	11	3,641	0.30%
2023/11/24	0	177.00	3	178.00	179.00	-3	3,449	-0.09%
2023/11/22	0	173.50	0	0.00	173.50	0	3,373	0.00%
2023/11/21	0	0.00	0.2	175.50	175.00	-0.2	3,346	-0.01%
2023/11/20	1	176.50	5	175.50	175.00	-4	3,336	-0.12%
2023/11/15	0	0.00	9	175.44	174.00	-9	3,243	-0.28%
2023/11/14	5	173.90	93.1	172.78	173.50	-88.1	3,212	-2.74%
2023/11/13	7	177.07	3	177.67	175.50	4	3,173	0.13%
2023/11/10	1	172.00	0.5	173.50	175.00	0.5	3,157	0.02%
2023/11/09	0	0.00	1	171.00	172.50	-1	3,140	-0.03%
2023/11/08	0	172.50	0	0.00	172.50	0	3,184	0.00%
2023/11/07	1	174.00	0	0.00	175.00	1	3,141	0.03%
2023/11/06	26.4	175.53	1.2	174.83	175.00	25.2	3,148	0.80%
2023/11/03	40	172.90	9	172.56	173.00	31	3,136	0.99%
2023/11/02	31	171.79	1	171.50	173.00	30	3,191	0.94%
2023/11/01	2	168.50	32	165.27	170.00	-30	3,118	-0.96%
2023/10/31	26	164.48	0	0.00	163.50	26	3,015	0.86%
2023/10/30	0	0.00	0.1	163.00	164.50	-0.1	3,108	0.00%
2023/10/26	1	160.00	0	0.00	159.00	1	3,209	0.03%
2023/10/24	0	0.00	0.2	162.00	161.00	-0.2	3,337	-0.01%
2023/10/17	2	167.25	3.2	165.06	166.00	-1.2	3,867	-0.03%
2023/10/16	1	167.00	0	0.00	166.00	1	4,055	0.02%
2023/10/13	0	0.00	4	166.00	166.00	-4	4,216	-0.09%
2023/10/12	0	166.00	0	0.00	166.50	0	4,350	0.00%
2023/10/11	5	164.10	1	163.50	164.50	4	4,611	0.09%
2023/10/05	0	0.00	2	160.00	162.00	-2	5,309	-0.04%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/21	2	158.75	0.1	160.00	158.00	1.9	5,345	0.04%
2023/09/20	1	161.50	8	162.00	162.00	-7	5,322	-0.13%
2023/09/19	7	163.71	9	164.11	163.50	-2	5,329	-0.04%
2023/09/15	7	166.00	4.2	165.76	166.50	2.9	5,428	0.05%
2023/09/14	1.1	164.97	2	164.50	164.00	-0.9	5,382	-0.02%
2023/09/13	5	161.00	5	160.10	161.00	0	5,290	0.00%
2023/09/12	0.2	158.06	15	160.47	161.00	-14.8	5,355	-0.28%
2023/09/08	5	155.60	5	155.30	155.50	0	5,383	0.00%
2023/09/07	1	160.00	0	0.00	158.00	1	5,393	0.02%
2023/09/04	0	160.00	0	0.00	160.00	0	5,371	0.00%
2023/09/01	1.4	157.79	0	0.00	158.50	1.4	5,370	0.03%
2023/08/31	0.2	158.00	0	0.00	156.50	0.2	5,404	0.00%
2023/08/30	0.3	156.52	0	0.00	156.50	0.3	5,424	0.00%
2023/08/29	0	0.00	5	155.40	155.50	-5	5,451	-0.09%
2023/08/28	0	0.00	1	153.50	154.50	-1	5,477	-0.02%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	6	154.67	0	0.00	154.50	6	5,537	0.11%
2023/08/23	6	154.92	0.7	155.00	155.00	5.3	5,562	0.10%
2023/08/21	0	0.00	1	153.00	153.50	-1	5,652	-0.02%
2023/08/18	3	157.00	4	154.00	154.00	-1	5,687	-0.02%
2023/08/17	0	156.50	0	0.00	156.50	0	5,682	0.00%
2023/08/16	3	149.51	13.1	149.94	152.00	-10.1	5,669	-0.18%
2023/08/15	12	155.17	1	154.50	153.00	11	5,663	0.19%
2023/08/14	5	154.50	5	153.20	154.50	0	5,662	0.00%
2023/08/11	0	158.50	0	0.00	157.50	0	5,620	0.00%
2023/08/10	0	0.00	2	158.50	158.50	-2	5,613	-0.04%
2023/08/09	13.9	160.25	0	0.00	160.00	13.9	5,595	0.25%
2023/08/08	15.4	160.86	6	160.92	161.50	9.4	5,567	0.17%
2023/08/07	7.1	167.43	8	166.69	167.50	-1	5,498	-0.02%
2023/08/04	1	165.50	0	0.00	165.50	1	5,469	0.02%
2023/08/02	5	163.00	6	165.33	163.00	-1	5,465	-0.02%
2023/08/01	6	168.83	5	169.00	168.50	1	5,424	0.02%
2023/07/31	1	172.50	1	173.50	171.50	0	5,375	0.00%
2023/07/28	7	170.93	5	169.90	171.00	2	5,311	0.04%
2023/07/27	2	170.50	0	0.00	169.50	2	5,230	0.04%
2023/07/26	4.1	166.51	16.3	170.02	165.50	-12.2	5,150	-0.24%
2023/07/25	2	177.75	1.2	176.10	175.50	0.8	4,990	0.02%
2023/07/24	1	180.51	10	180.70	180.50	-9	4,881	-0.18%
2023/07/21	1	179.00	1	180.00	180.00	0	4,755	0.00%
2023/07/20	2	182.00	1.5	181.83	181.50	0.5	4,673	0.01%
2023/07/19	4	182.24	4	183.75	179.00	0	4,567	0.00%
2023/07/18	8	182.75	7	180.71	183.00	1	4,378	0.02%
2023/07/17	12.2	182.34	10	183.80	182.00	2.2	4,233	0.05%
2023/07/14	11.1	183.92	8	184.75	185.00	3.1	4,107	0.07%
2023/07/13	12.8	178.75	9	178.72	177.50	3.8	3,826	0.10%
2023/07/12	2.3	171.59	22	173.52	176.50	-19.8	3,439	-0.57%
2023/07/11	2.4	162.21	0	0.00	162.50	2.4	3,081	0.08%
2023/07/10	1	161.00	0	0.00	160.00	1	3,063	0.03%
2023/07/07	7.1	159.42	5	158.80	159.00	2.1	3,079	0.07%
2023/07/06	0.4	161.14	0	0.00	161.00	0.4	3,086	0.01%
2023/07/05	0	162.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	0	0.00	2	161.75	161.50	-2	3,100	-0.06%
2023/07/03	0	0.00	8	162.50	162.50	-8	3,123	-0.26%
2023/06/30	0	0.00	2	160.25	161.50	-2	3,136	-0.06%
2023/06/29	2	159.50	5	159.50	159.00	-3	3,114	-0.10%
2023/06/28	1.4	157.93	4	159.63	158.00	-2.6	3,117	-0.08%
2023/06/27	0	0.00	11	160.23	157.50	-11	3,127	-0.35%
2023/06/26	1	157.00	0	0.00	157.00	1	3,104	0.03%
2023/06/21	13.1	156.12	5	156.80	156.00	8.1	3,097	0.26%
2023/06/20	0	0.00	1	160.50	160.50	-1	3,024	-0.03%
2023/06/19	2.2	162.09	20	162.50	162.00	-17.8	3,062	-0.58%
2023/06/16	1	162.50	5.5	162.41	164.00	-4.5	3,044	-0.15%
2023/06/15	0.5	161.50	4	161.25	161.50	-3.5	3,018	-0.12%
2023/06/14	20	160.50	4	160.13	160.00	16	3,166	0.51%
2023/06/13	0	160.00	2	160.25	159.50	-2	3,155	-0.06%
2023/06/12	1	157.00	12	157.88	157.00	-11	3,149	-0.35%
2023/06/09	2	156.50	2	157.00	156.50	0	3,167	0.00%
2023/06/08	4	156.13	0	0.00	156.00	4	3,152	0.13%
2023/06/07	0	0.00	1	158.50	159.00	-1	3,186	-0.03%
2023/06/06	0	158.50	0	0.00	157.00	0	3,200	0.00%
2023/06/05	1	160.50	11	160.00	160.00	-10	3,184	-0.31%
2023/06/02	1	158.00	5.2	157.98	158.00	-4.2	3,186	-0.13%
2023/06/01	3	156.83	0	0.00	157.00	3	3,168	0.09%
2023/05/31	1	159.00	0	0.00	159.00	1	3,155	0.03%
2023/05/30	2	159.25	11	159.91	159.00	-9	3,136	-0.29%
2023/05/29	1	159.50	7	160.29	159.50	-6	3,164	-0.19%
2023/05/26	5	157.00	36	158.19	158.50	-31	3,150	-0.98%
2023/05/25	1	156.50	8	156.38	156.50	-7	3,128	-0.22%
2023/05/24	1	154.00	1	154.00	155.50	0	3,096	0.00%
2023/05/23	1	153.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	0	0.00	1	151.06	153.00	-1	3,047	-0.03%
2023/05/19	17	151.88	0	0.00	151.00	17	3,023	0.56%
2023/05/18	37	152.39	0	0.00	152.50	37	3,002	1.23%
2023/05/17	7	149.00	0	0.00	150.50	7	2,987	0.23%
2023/05/16	5.1	149.51	1	150.50	148.50	4.1	2,967	0.14%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/11	1	148.50	0	0.00	146.50	1	2,950	0.03%
2023/05/10	0	0.00	1	150.50	151.00	-1	2,928	-0.03%
2023/05/09	8	151.38	6	152.17	151.00	2	2,947	0.07%
2023/05/08	1	154.00	2	153.75	154.50	-1	2,946	-0.03%
2023/05/05	1	148.00	0	0.00	148.00	1	2,897	0.03%
2023/05/04	1	145.00	1	145.50	145.00	0	2,945	0.00%
2023/05/03	0	147.50	1	147.00	147.00	-1	2,980	-0.03%
2023/05/02	0.1	148.00	0	0.00	150.00	0.1	3,042	0.00%
2023/04/28	0	0.00	1	149.00	147.50	-1	3,118	-0.03%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	0	0.00	1	143.50	144.50	-1	3,125	-0.03%
2023/04/25	1	145.00	1.1	144.05	144.00	-0.1	3,132	0.00%
2023/04/21	3.7	150.95	1	152.00	149.00	2.7	3,251	0.08%
2023/04/20	3.2	149.26	3.1	150.98	149.00	0.1	3,261	0.00%
2023/04/19	5.1	152.99	0	0.00	151.50	5.1	3,293	0.16%
2023/04/18	1	154.00	0	0.00	153.00	1	3,307	0.03%
2023/04/14	0	155.00	0	0.00	155.50	0	3,329	0.00%
2023/04/13	23	154.78	11	154.50	154.00	12	3,363	0.36%
2023/04/12	13	156.23	7	158.00	156.00	6	3,362	0.18%
2023/04/11	1	157.00	10	157.90	157.00	-9	3,357	-0.27%
2023/04/10	8	157.00	9	158.11	156.50	-1	3,374	-0.03%
2023/04/06	3	152.50	0	0.00	152.50	3	3,321	0.09%
2023/03/31	5	157.00	6	158.00	156.00	-1	3,311	-0.03%
2023/03/29	2	153.75	2	153.50	153.50	0	3,355	0.00%
2023/03/28	7	155.21	1	158.00	154.00	6	3,451	0.17%
2023/03/27	0	157.00	4	157.88	157.00	-4	3,461	-0.11%
2023/03/23	2	154.00	0	0.00	155.50	2	3,508	0.06%
2023/03/22	5	154.10	4	154.38	154.00	1	3,486	0.03%
2023/03/21	1	152.50	1	152.50	152.50	0	3,432	0.00%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	15	154.33	9	154.39	154.00	6	3,404	0.18%
2023/03/14	7	154.64	0	0.00	153.50	7	3,248	0.22%
2023/03/13	2	156.50	0	0.00	157.00	2	3,238	0.06%
2023/03/10	15.1	156.99	0	0.00	156.00	15.1	3,232	0.47%
2023/03/09	11	162.23	5	161.50	162.00	6	3,243	0.18%
2023/03/08	0	0.00	1	161.50	162.00	-1	3,232	-0.03%
2023/03/07	5	161.40	5	160.30	161.50	0	3,229	0.00%
2023/03/06	2	158.50	6.1	159.83	159.50	-4.1	3,222	-0.13%
2023/03/03	5	158.00	5	158.30	158.00	0	3,214	0.00%
2023/03/02	0	0.00	2	159.00	158.50	-2	3,239	-0.06%
2023/03/01	5	154.50	0	0.00	159.50	5	3,243	0.15%
2023/02/24	5	159.10	4	161.00	159.00	1	3,199	0.03%
2023/02/20	0	0.00	1	162.00	161.50	-1	3,438	-0.03%
2023/02/17	1	160.00	0	0.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	2	161.00	162.00	-2	3,714	-0.05%
2023/02/15	2	159.75	0	0.00	157.50	2	3,886	0.05%
2023/02/10	7	163.50	5	163.00	163.00	2	4,154	0.05%
2023/02/09	1	165.00	2	165.00	166.00	-1	4,266	-0.02%
2023/02/07	1	163.50	0	0.00	163.00	1	4,319	0.02%
2023/02/06	5	159.50	6	160.92	159.50	-1	4,351	-0.02%
2023/02/03	5	165.50	6	165.75	165.50	-1	4,322	-0.02%
2023/02/01	5	163.20	8	164.50	165.00	-3	4,318	-0.07%
2023/01/31	2	162.00	3	163.67	162.50	-1	4,290	-0.02%
2023/01/30	4	160.50	15	161.50	160.50	-11	4,233	-0.26%
2023/01/17	0	0.00	1	155.00	156.00	-1	4,179	-0.02%
2023/01/16	1	156.00	1	156.96	155.50	0	4,230	0.00%
2023/01/13	4	155.38	3	155.67	155.00	1	4,252	0.02%
2023/01/12	1	159.00	2	156.50	156.50	-1	4,267	-0.02%
2023/01/11	0	0.00	1	159.50	161.50	-1	4,273	-0.02%
2023/01/10	1	156.00	1	157.00	156.50	0	4,166	0.00%
2023/01/09	3	155.17	1	156.00	156.00	2	4,184	0.05%
2023/01/06	20	150.50	20	148.85	150.50	0	4,186	0.00%
2023/01/04	0	0.00	5	144.50	145.00	-5	4,313	-0.12%
2022/12/30	0	0.00	5	140.50	139.50	-5	4,437	-0.11%
2022/12/28	6	140.00	7	138.57	138.00	-1	4,519	-0.02%
2022/12/26	0	143.50	0	0.00	143.00	0	4,613	0.00%
2022/12/23	11	141.68	1	143.00	143.50	10	4,740	0.21%
2022/12/20	6	146.25	9	150.94	144.00	-3	5,049	-0.06%
2022/12/19	2	152.00	1	152.00	153.50	1	5,032	0.02%
2022/12/16	11	153.68	5	153.90	153.50	6	5,039	0.12%
2022/12/15	0	0.00	6	158.67	158.50	-6	4,993	-0.12%
2022/12/14	0	0.00	5	156.10	157.00	-5	5,017	-0.10%
2022/12/13	1	155.50	0	0.00	153.00	1	5,036	0.02%
2022/12/09	2	155.75	2.2	154.64	154.50	-0.2	5,071	0.00%
2022/12/08	3	154.00	3	154.67	155.50	0	5,073	0.00%
2022/12/07	9	154.44	9	155.06	155.00	0	5,069	0.00%
2022/12/06	7	159.00	7	159.29	158.50	0	5,068	0.00%
2022/12/05	3	162.33	2	163.00	162.00	1	5,107	0.02%
2022/12/02	0	0.00	5	161.00	161.50	-5	5,158	-0.10%
2022/12/01	3	160.83	3	162.00	161.00	0	5,195	0.00%
2022/11/30	3	157.50	0	0.00	159.00	3	5,157	0.06%
2022/11/29	1	156.00	13	156.92	156.00	-12	5,186	-0.23%
2022/11/25	3	160.00	0	0.00	158.00	3	5,199	0.06%
2022/11/24	0	0.00	3	160.50	160.50	-3	5,219	-0.06%
2022/11/22	0	0.00	10	158.00	158.50	-10	5,298	-0.19%
2022/11/21	1	157.00	1	158.00	157.00	0	5,321	0.00%
2022/11/18	22	159.52	8	157.38	156.50	14	5,346	0.26%
2022/11/17	0	0.00	1	159.50	162.00	-1	5,279	-0.02%
2022/11/16	5	160.90	4	161.49	162.00	1	5,259	0.02%
2022/11/15	3	158.67	5.5	159.36	162.00	-2.5	5,155	-0.05%
2022/11/14	1	154.50	1	156.50	155.50	0	5,060	0.00%
2022/11/11	4	156.13	5	156.30	155.00	-1	5,034	-0.02%
2022/11/10	16	146.47	14	146.11	147.00	2	4,979	0.04%
2022/11/09	1	141.00	0	0.00	142.00	1	4,940	0.02%
2022/11/08	5.5	139.73	4	140.38	139.00	1.5	4,940	0.03%
2022/11/07	3	136.33	2	138.00	137.50	1	4,873	0.02%
2022/11/04	4.1	129.88	1	130.50	130.50	3.1	4,890	0.06%
2022/11/03	0	0.00	1	127.50	127.50	-1	4,889	-0.02%
2022/11/02	8	127.63	7	127.57	127.00	1	4,998	0.02%
2022/11/01	0	126.00	0	0.00	125.50	0	5,005	0.00%
2022/10/28	6	121.42	6	122.67	121.50	0	5,237	0.00%
2022/10/24	7	123.14	5	124.70	122.00	2	5,200	0.04%
2022/10/19	4	120.63	4	122.50	120.50	0	5,171	0.00%
2022/10/18	6	122.50	6	121.50	122.50	0	5,159	0.00%
2022/10/17	7	119.00	8	117.13	121.50	-1	5,242	-0.02%
2022/10/14	3	122.17	3	122.50	121.50	0	5,266	0.00%
2022/10/13	3.1	117.19	3	119.17	117.00	0.1	5,300	0.00%
2022/10/11	6	123.25	6	122.92	122.00	0	5,282	0.00%
2022/10/07	8	132.06	8	133.88	131.00	0	5,208	0.00%
2022/10/06	2.1	135.00	3	135.67	136.50	-0.9	5,207	-0.02%
2022/10/05	6	135.33	6	135.33	135.50	0	5,209	0.00%
2022/10/04	7	132.86	11	132.55	133.00	-4	5,177	-0.08%
2022/10/03	12	128.75	10	128.15	129.00	2	5,154	0.04%
2022/09/30	23	130.61	21	126.48	131.00	2	5,141	0.04%
2022/09/29	9	131.28	9	133.00	131.00	0	5,093	0.00%
2022/09/28	7.2	134.78	8	133.00	132.00	-0.8	5,042	-0.02%
2022/09/27	6	138.75	6	139.17	140.50	0	4,938	0.00%
2022/09/26	4	148.50	4	149.13	148.50	0	4,850	0.00%
2022/09/23	4	157.00	4.2	156.43	157.00	-0.2	4,901	0.00%
2022/09/22	0	157.00	0	0.00	156.50	0	4,893	0.00%
2022/09/21	3	159.83	10	159.80	157.00	-7	4,917	-0.14%
2022/09/20	12	162.67	5.1	160.01	161.50	6.9	4,902	0.14%
2022/09/19	1	160.50	3	161.33	159.50	-2	4,929	-0.04%
2022/09/16	5	160.90	5	162.40	160.50	0	4,974	0.00%
2022/09/15	6.2	164.03	6	165.33	164.00	0.2	5,015	0.00%
2022/09/14	4	161.50	4	162.13	165.00	0	5,091	0.00%
2022/09/13	13	168.65	13	167.50	167.00	0	5,132	0.00%
2022/09/12	3	168.00	0	0.00	168.50	3	5,211	0.06%
2022/09/08	6	163.25	7	163.29	163.50	-1	5,360	-0.02%
2022/09/07	0	159.00	0	0.00	158.50	0	5,372	0.00%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	5	162.50	5	161.10	162.00	0	5,435	0.00%
2022/09/02	0	0.00	1	166.50	166.00	-1	5,510	-0.02%
2022/09/01	5	164.60	40	163.18	164.50	-35	5,499	-0.64%
2022/08/31	38	166.95	1	167.50	167.50	37	5,561	0.67%
2022/08/30	3	163.00	4	164.15	168.00	-1	5,559	-0.02%
2022/08/29	3	160.67	1	159.50	161.00	2	5,496	0.04%
2022/08/26	3.1	167.49	0	0.00	166.50	3.1	5,514	0.06%
2022/08/25	1	168.00	0	0.00	167.00	1	5,535	0.02%
2022/08/24	10	164.05	11	165.45	164.00	-1	5,560	-0.02%
2022/08/23	6	164.50	7	162.21	166.00	-1	5,648	-0.02%
2022/08/22	2	165.50	1	165.50	164.50	1	5,753	0.02%
2022/08/19	26.2	167.65	25	166.70	166.00	1.2	5,751	0.02%
2022/08/18	3	167.83	2	167.50	169.00	1	5,698	0.02%
2022/08/17	0	0.00	1	166.00	167.50	-1	5,659	-0.02%
2022/08/16	3	162.67	1	164.50	163.00	2	5,586	0.04%
2022/08/15	1	161.00	1	162.00	160.00	0	5,515	0.00%
2022/08/12	2	161.75	2	161.50	161.50	0	5,470	0.00%
2022/08/11	1	162.50	1	161.00	161.00	0	5,467	0.00%
2022/08/10	0	0.00	2	155.00	156.50	-2	5,418	-0.04%
2022/08/09	4	156.00	4	154.63	155.50	0	5,402	0.00%
2022/08/08	2	148.25	2	147.75	151.50	0	5,417	0.00%
2022/08/05	1	149.00	0	0.00	149.00	1	5,544	0.02%
2022/08/04	1	138.00	0	0.00	139.00	1	5,368	0.02%
2022/08/03	0	0.00	1	137.50	138.00	-1	5,406	-0.02%
2022/08/02	5	137.90	4	137.38	138.00	1	5,432	0.02%
2022/07/29	0.1	143.00	0	0.00	142.50	0.1	5,481	0.00%
2022/07/28	5	142.00	5	141.70	142.00	0	5,588	0.00%
2022/07/27	0	142.50	2	141.00	143.00	-2	5,713	-0.03%
2022/07/26	0.1	143.50	0	0.00	141.50	0.1	5,703	0.00%
2022/07/22	1	145.00	1.2	146.00	146.00	-0.2	5,808	0.00%
2022/07/21	1.2	143.83	0	0.00	145.50	1.2	5,817	0.02%
2022/07/20	7	141.57	7	141.86	142.00	0	5,829	0.00%
2022/07/19	1.2	138.19	0	0.00	139.00	1.2	5,823	0.02%
2022/07/18	0.1	142.50	0	0.00	144.50	0.1	5,848	0.00%
2022/07/15	0.1	140.50	0	0.00	141.00	0.1	5,809	0.00%
2022/07/14	0.4	139.75	0	0.00	138.00	0.4	5,776	0.01%
2022/07/13	2	138.50	2	139.50	138.50	0	5,750	0.00%
2022/07/12	1.2	136.58	1	137.00	136.50	0.2	5,740	0.00%
2022/07/11	4	142.25	4	140.88	141.00	0	5,750	0.00%
2022/07/08	5.2	140.40	5	140.20	140.50	0.2	5,736	0.00%
2022/07/07	1	137.00	1	139.00	138.50	0	5,719	0.00%
2022/07/06	6	133.33	5.3	134.96	133.00	0.7	5,828	0.01%
2022/07/05	4.1	136.63	4	137.00	138.00	0.1	5,852	0.00%
2022/07/04	9.1	137.72	8	137.25	137.50	1.1	5,854	0.02%
2022/07/01	5.2	138.96	12	137.25	139.00	-6.9	5,867	-0.12%
2022/06/30	7.2	141.23	6	141.25	141.00	1.2	5,781	0.02%
2022/06/29	9	144.89	5	143.60	145.50	4	5,775	0.07%
2022/06/28	5	146.40	6	146.50	146.50	-1	5,780	-0.02%
2022/06/27	1	151.00	1	152.00	152.00	0	5,782	0.00%
2022/06/24	4	146.00	10	145.55	147.00	-6	5,751	-0.10%
2022/06/23	18	141.89	20.5	141.40	143.50	-2.5	5,748	-0.04%
2022/06/22	7	145.36	5	144.40	143.00	2	5,747	0.03%
2022/06/21	13	145.65	6.1	143.56	146.50	6.9	5,723	0.12%
2022/06/20	2.1	142.26	3	146.00	142.50	-0.9	5,801	-0.02%
2022/06/17	4.1	150.37	13	150.23	150.00	-8.9	5,724	-0.16%
2022/06/16	5	159.79	13	159.12	156.50	-8	5,598	-0.14%
2022/06/15	4	161.75	4.2	161.04	162.00	-0.2	5,656	0.00%
2022/06/14	3	159.50	12	160.04	160.50	-9	5,814	-0.15%
2022/06/13	8	163.69	12	161.92	161.50	-4	5,805	-0.07%
2022/06/10	7	171.00	0	0.00	171.00	7	5,781	0.12%
2022/06/09	2	172.75	4	172.62	173.00	-2	5,831	-0.03%
2022/06/08	0	0.00	4	169.88	170.00	-4	5,773	-0.07%
2022/06/07	5	168.20	2	169.50	169.00	3	5,831	0.05%
2022/06/06	6	167.67	12	169.54	171.00	-6	5,863	-0.10%
2022/06/02	1	168.50	0	0.00	170.00	1	5,915	0.02%
2022/06/01	13	170.61	0	0.00	169.50	13	6,035	0.22%
2022/05/31	8	168.75	8	171.06	172.50	0	5,993	0.00%
2022/05/30	5	168.01	1	171.50	170.50	4	5,949	0.07%
2022/05/27	0	0.00	1	163.00	162.00	-1	5,795	-0.02%
2022/05/26	1	159.50	0	0.00	159.00	1	5,807	0.02%
2022/05/25	0.2	161.50	0	0.00	161.00	0.2	5,839	0.00%
2022/05/24	8.1	159.54	16	158.38	156.50	-7.9	5,923	-0.13%
2022/05/23	4	162.75	4	163.50	162.50	0	5,895	0.00%
2022/05/20	4.1	162.05	11	162.91	163.50	-6.9	5,960	-0.12%
2022/05/19	10	159.35	10	162.04	162.50	0	5,962	0.00%
2022/05/18	5	164.70	10	164.35	164.50	-5	5,926	-0.08%
2022/05/17	22	159.16	22	161.77	163.50	0	5,853	0.00%
2022/05/16	24.2	161.44	11	162.23	158.50	13.2	5,876	0.22%
2022/05/13	11	158.50	3	159.83	160.50	8	5,791	0.14%
2022/05/12	6	152.59	14	153.36	152.00	-8	5,708	-0.14%
2022/05/11	14	155.43	10	154.25	155.00	4	5,794	0.07%
2022/05/10	3	149.00	5	153.20	155.00	-2	5,921	-0.03%
2022/05/09	11	151.95	2	151.75	151.00	9	6,010	0.15%
2022/05/06	0	0.00	5	155.40	156.00	-5	6,134	-0.08%
2022/05/05	1	157.00	10.1	158.30	157.50	-9.1	6,353	-0.14%
2022/05/04	92	155.24	83	153.39	153.00	9	6,409	0.14%
2022/05/03	0	0.00	0	150.00	149.50	0	6,360	0.00%
2022/04/29	9	149.83	3	149.67	149.00	6	6,481	0.09%
2022/04/28	11.1	146.13	6.1	147.05	146.50	5	6,540	0.08%
2022/04/27	10.2	143.09	10	139.80	145.00	0.2	6,504	0.00%
2022/04/26	8.2	146.26	7	147.21	146.00	1.2	6,482	0.02%
2022/04/25	2.2	147.31	0.1	148.25	148.00	2.1	6,546	0.03%
2022/04/22	1.2	153.77	2	153.50	152.50	-0.8	6,512	-0.01%
2022/04/21	1	159.00	0	0.00	157.50	1	6,574	0.02%
2022/04/20	0.1	157.50	0	0.00	156.00	0.1	6,663	0.00%
2022/04/19	1	158.00	1	157.50	156.50	0	6,912	0.00%
2022/04/18	5	156.60	1	155.00	156.50	4	7,026	0.06%
2022/04/15	4.2	156.57	4.1	157.76	156.00	0.2	7,085	0.00%
2022/04/14	6.1	161.52	6	162.00	161.50	0.1	7,253	0.00%
2022/04/13	1	162.00	2	161.50	162.50	-1	7,328	-0.01%
2022/04/12	8.1	160.22	8.1	160.32	159.50	-0.1	7,483	0.00%
2022/04/11	6.1	165.84	5	167.60	165.50	1.1	7,609	0.01%
2022/04/08	3	170.67	2	170.50	172.00	1	7,770	0.01%
2022/04/07	3.2	171.69	3	173.00	171.50	0.2	7,741	0.00%
2022/04/06	6	171.42	8	172.19	171.50	-2	7,763	-0.03%
2022/04/01	1	176.50	2.1	175.00	176.50	-1.1	7,802	-0.01%
2022/03/30	1	178.50	2	180.00	178.50	-1	7,942	-0.01%
2022/03/29	2	177.25	0	0.00	176.50	2	8,113	0.02%
2022/03/28	1	176.50	0	0.00	176.50	1	8,132	0.01%
2022/03/25	3	179.53	3	180.83	179.50	0	8,152	0.00%
2022/03/24	2	182.50	2	182.75	183.00	0	8,147	0.00%
2022/03/23	7.2	182.42	4	181.38	182.00	3.2	8,170	0.04%
2022/03/22	1.1	179.02	0	0.00	180.00	1.1	8,237	0.01%
2022/03/21	6.2	178.67	16	179.84	178.50	-9.8	8,264	-0.12%
2022/03/18	3	178.83	4	177.63	177.50	-1	8,286	-0.01%
2022/03/17	14.2	179.27	1	177.50	180.00	13.2	8,312	0.16%
2022/03/16	3	170.33	3	169.67	170.50	0	8,352	0.00%
2022/03/15	5	165.81	3	168.17	166.00	2	8,477	0.02%
2022/03/14	7	172.93	5	172.80	173.00	2	8,660	0.02%
2022/03/10	8.1	176.04	5	176.10	174.50	3.1	8,672	0.04%
2022/03/09	2	172.00	1	172.50	172.50	1	8,760	0.01%
2022/03/08	5	168.60	4	169.13	169.00	1	8,757	0.01%
2022/03/07	5	171.50	3	171.83	173.00	2	8,744	0.02%
2022/03/04	1	182.50	5	183.00	183.00	-4	8,684	-0.05%
2022/03/03	7	183.50	6	184.33	183.50	1	8,852	0.01%
2022/03/02	6	184.75	0.3	185.00	185.00	5.7	8,955	0.06%
2022/03/01	0	186.00	0	0.00	187.00	0	9,107	0.00%
2022/02/25	9.3	183.46	5	183.70	182.00	4.3	9,655	0.04%
2022/02/24	6.1	186.99	4	185.50	183.00	2.1	9,843	0.02%
2022/02/23	2	190.50	1	190.00	192.00	1	10,009	0.01%
2022/02/22	8	189.00	7	190.93	188.50	1	10,036	0.01%
2022/02/21	1	194.50	1	194.50	194.50	0	10,029	0.00%
2022/02/18	1	192.00	0	0.00	195.00	1	10,098	0.01%
2022/02/17	3	193.17	0	0.00	193.50	3	10,164	0.03%
2022/02/16	3	193.50	2	192.75	192.50	1	10,203	0.01%
2022/02/15	9	193.17	5	194.40	192.50	4	10,212	0.04%
2022/02/14	9	195.22	6	195.42	194.00	3	10,191	0.03%
2022/02/11	5	200.80	6	201.67	201.50	-1	10,126	-0.01%
2022/02/10	2.1	205.86	5	205.50	204.00	-2.9	10,045	-0.03%
2022/02/09	14.1	198.86	10	199.40	198.50	4.1	9,887	0.04%
2022/02/08	8	197.31	8	198.50	200.00	0	9,855	0.00%
2022/02/07	7.2	194.49	6	195.92	199.00	1.2	9,741	0.01%
2022/01/26	4	208.88	4	209.13	209.50	0	9,557	0.00%
2022/01/25	2	213.24	3	212.00	212.50	-1	9,569	-0.01%
2022/01/24	1	208.50	2.4	212.96	216.00	-1.4	9,677	-0.01%
2022/01/21	11	205.41	15	205.60	205.50	-4	9,695	-0.04%
2022/01/20	14	212.57	13	212.92	212.50	1	9,574	0.01%
2022/01/19	2.1	212.79	2	214.25	214.50	0.1	9,518	0.00%
2022/01/18	2.4	217.23	1	218.50	217.00	1.4	9,440	0.01%
2022/01/17	1	221.00	1	222.50	223.50	0	9,339	0.00%
2022/01/14	3	220.67	2	219.00	222.50	1	9,318	0.01%
2022/01/13	18.1	232.61	17	231.88	229.00	1.1	9,210	0.01%
2022/01/12	9	235.22	12.2	232.87	231.00	-3.2	9,092	-0.04%
2022/01/11	0.4	225.25	0	0.00	225.50	0.4	8,854	0.00%
2022/01/10	9	232.17	2.5	231.11	233.50	6.5	8,784	0.07%
2022/01/07	11.4	235.39	10	232.15	235.00	1.4	8,773	0.02%
2022/01/06	2	241.75	3	241.17	242.50	-1	8,574	-0.01%
2022/01/05	11	246.10	8	241.94	247.00	3	8,532	0.04%
2022/01/04	21.1	243.66	21	238.58	245.00	0.1	8,353	0.00%
2022/01/03	10	236.65	18	241.11	231.50	-8	8,080	-0.10%
2021/12/30	0	0.00	0.2	236.99	236.00	-0.2	7,912	0.00%
2021/12/29	5	236.50	7	236.50	236.50	-2	7,927	-0.03%
2021/12/28	2	235.75	1	235.00	235.00	1	7,876	0.01%
2021/12/27	8	229.81	6	230.50	234.50	2	7,835	0.03%
2021/12/24	0.2	228.50	2	226.00	228.50	-1.9	7,779	-0.02%
2021/12/23	93	228.89	93.1	225.98	229.00	-0.1	7,737	0.00%
2021/12/22	7	217.86	6	219.00	218.00	1	7,635	0.01%
2021/12/21	2	218.00	1	218.50	218.00	1	7,661	0.01%
2021/12/20	6	219.67	6	223.17	219.00	0	7,611	0.00%
2021/12/17	3	224.67	1	225.00	225.00	2	7,574	0.03%
2021/12/16	2.1	225.23	21.3	229.34	228.50	-19.1	7,506	-0.25%
2021/12/15	13.2	219.12	10	221.50	219.00	3.2	7,348	0.04%
2021/12/14	11	217.41	13	217.62	217.00	-2	7,303	-0.03%
2021/12/13	12.2	223.33	38	223.26	223.00	-25.8	7,229	-0.36%
2021/12/10	10.9	226.31	10	223.40	226.00	0.9	7,126	0.01%
2021/12/09	28.4	221.37	6	220.08	220.50	22.4	6,926	0.32%
2021/12/08	36	219.76	11	217.59	219.00	25	6,752	0.37%
2021/12/07	1	210.00	0	0.00	209.50	1	6,534	0.02%
2021/12/06	1	213.00	0.1	212.50	212.00	0.9	6,504	0.01%
2021/12/03	2	211.50	20	210.00	211.50	-18	6,549	-0.27%
2021/12/02	0	0.00	1	205.50	205.00	-1	6,505	-0.02%
2021/12/01	1	209.00	2	205.25	206.50	-1	6,555	-0.02%
2021/11/30	5	207.80	6.2	207.66	207.00	-1.2	6,532	-0.02%
2021/11/29	17	200.24	15	199.70	205.00	2	6,545	0.03%
2021/11/26	9	201.78	10	203.65	200.50	-1	6,407	-0.02%
2021/11/25	27.1	215.53	8	214.56	212.50	19.1	6,371	0.30%
2021/11/24	34.5	219.08	28.3	219.60	215.00	6.1	6,396	0.10%
2021/11/23	18	206.71	19.3	205.10	207.00	-1.3	5,993	-0.02%
2021/11/22	11	201.73	14.1	203.91	205.50	-3.1	5,969	-0.05%
2021/11/19	5	194.90	17	196.38	195.00	-12	5,977	-0.20%
2021/11/18	18	195.56	5	195.10	196.00	13	6,058	0.21%
2021/11/17	5	197.80	6	197.33	198.00	-1	6,094	-0.02%
2021/11/16	0	0.00	7	194.50	194.50	-7	6,123	-0.11%
2021/11/15	13	193.85	8	194.19	193.50	5	6,196	0.08%
2021/11/12	10	193.70	11.1	194.24	193.00	-1.1	6,252	-0.02%
2021/11/11	2	194.00	2	194.50	193.00	0	6,248	0.00%
2021/11/10	5	192.30	4	193.75	194.00	1	6,319	0.02%
2021/11/09	1	194.50	1	194.50	194.50	0	6,353	0.00%
2021/11/08	8	191.31	7	192.14	191.50	1	6,364	0.02%
2021/11/05	5	192.70	4.2	191.54	193.00	0.8	6,400	0.01%
2021/11/04	8	190.94	6.2	191.54	190.50	1.8	6,437	0.03%
2021/11/03	13	192.12	9	190.94	192.00	4	6,483	0.06%
2021/11/02	11.1	193.12	9	195.33	191.50	2.1	6,617	0.03%
2021/11/01	13.2	195.49	15	195.00	197.00	-1.9	6,518	-0.03%
2021/10/29	2	191.50	2	185.25	189.50	0	6,392	0.00%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	2	177.00	4	180.63	180.50	-2	6,532	-0.03%
2021/10/22	2	179.00	2	181.50	179.00	0	6,741	0.00%
2021/10/21	2	185.75	2	182.75	180.50	0	6,876	0.00%
2021/10/20	0	0.00	1	184.00	183.00	-1	6,886	-0.01%
2021/10/19	1	182.50	2	182.50	183.00	-1	7,066	-0.01%
2021/10/18	13	179.12	13	179.77	179.00	0	7,159	0.00%
2021/10/15	4	182.00	5	182.51	184.00	-1	7,337	-0.01%
2021/10/14	11	175.73	11	175.82	176.00	0	7,447	0.00%
2021/10/13	2.1	175.01	2	178.00	175.00	0.1	7,552	0.00%
2021/10/12	14	177.43	14	178.36	178.00	0	7,673	0.00%
2021/10/07	1.1	179.64	2	181.75	181.50	-0.9	8,099	-0.01%
2021/10/06	10	174.10	18	173.42	175.00	-8	8,891	-0.09%
2021/10/05	16	172.22	8	171.88	176.00	8	8,968	0.09%
2021/10/04	11	173.00	11	172.27	172.00	0	9,015	0.00%
2021/10/01	0	0.00	1	175.50	175.50	-1	9,120	-0.01%
2021/09/30	0	0.00	1	178.50	181.50	-1	9,188	-0.01%
2021/09/29	18	176.19	14	176.50	174.50	4	9,180	0.04%
2021/09/28	8	182.38	5	184.50	184.00	3	9,168	0.03%
2021/09/27	2	187.00	0	0.00	187.00	2	9,163	0.02%
2021/09/23	0	0.00	1	188.50	187.50	-1	9,399	-0.01%
2021/09/17	1	186.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	6	189.17	6	189.17	189.00	0	9,806	0.00%
2021/09/15	21	190.29	20	191.35	189.00	1	10,108	0.01%
2021/09/14	4	192.00	4	192.25	192.00	0	10,464	0.00%
2021/09/10	0.1	189.50	2	192.75	193.50	-1.9	10,554	-0.02%
2021/09/09	1	187.00	2	188.75	189.50	-1	10,705	-0.01%
2021/09/08	8	185.06	7	185.29	185.00	1	10,742	0.01%
2021/09/07	11.2	189.75	9	189.72	189.00	2.2	10,701	0.02%
2021/09/06	4	196.25	7	195.57	195.50	-3	10,626	-0.03%
2021/09/03	8	191.56	8	193.19	194.00	0	10,585	0.00%
2021/09/02	34.1	195.50	27	192.35	189.50	7.1	10,684	0.07%
2021/09/01	4	193.75	5	191.80	194.00	-1	10,842	-0.01%
2021/08/31	9	192.44	8	191.51	193.00	1	10,880	0.01%
2021/08/30	9	194.39	9	194.00	193.50	0	10,831	0.00%
2021/08/27	10	190.10	8	190.25	190.00	2	10,694	0.02%
2021/08/26	13	187.96	9	185.83	187.50	4	10,631	0.04%
2021/08/25	5.1	183.63	8	189.00	191.00	-3	10,485	-0.03%
2021/08/24	8	174.19	6	173.83	174.00	2	10,262	0.02%
2021/08/23	2.2	174.26	1	172.50	174.00	1.2	10,224	0.01%
2021/08/20	0	0.00	1	161.00	164.00	-1	10,164	-0.01%
2021/08/19	10	163.70	9	165.28	163.50	1	10,107	0.01%
2021/08/18	12.1	168.64	10	163.15	173.50	2.1	10,062	0.02%
2021/08/17	7	165.50	9	168.17	166.00	-2	10,148	-0.02%
2021/08/16	5	172.50	5	170.00	172.50	0	10,093	0.00%
2021/08/13	7.1	174.00	12	176.83	172.50	-4.9	10,033	-0.05%
2021/08/12	7	179.07	6	180.00	179.00	1	10,040	0.01%
2021/08/11	6	179.83	21.1	180.19	180.00	-15.1	10,077	-0.15%
2021/08/10	7	181.43	5	181.30	182.00	2	10,147	0.02%
2021/08/09	8	187.69	10.4	188.24	187.00	-2.4	10,205	-0.02%
2021/08/06	16	194.16	10	194.65	193.00	6	10,262	0.06%
2021/08/05	23	202.00	23.2	202.86	204.00	-0.2	10,235	0.00%
2021/08/04	22	198.43	12	200.08	199.00	10	10,513	0.10%
2021/08/03	15	196.90	21.2	198.37	199.50	-6.2	10,820	-0.06%
2021/08/02	12	191.54	17	192.26	192.50	-5	10,893	-0.05%
2021/07/30	6.1	191.24	4	192.25	189.00	2.1	10,992	0.02%
2021/07/29	1.5	192.43	1	188.00	195.50	0.5	11,203	0.00%
2021/07/28	2.6	188.78	7	183.79	189.00	-4.4	11,474	-0.04%
2021/07/27	11.1	203.83	6	204.00	196.50	5.1	11,612	0.04%
2021/07/26	2	209.50	1	212.00	209.00	1	11,672	0.01%
2021/07/23	5.1	209.89	25	209.06	210.00	-19.9	11,876	-0.17%
2021/07/22	3.1	213.52	2	213.50	212.00	1.1	11,797	0.01%
2021/07/21	20.1	218.33	1	212.50	213.00	19.1	11,968	0.16%
2021/07/20	1	210.00	3.1	213.19	209.00	-2.1	12,128	-0.02%
2021/07/16	1.7	212.24	2	214.75	217.00	-0.3	12,839	0.00%
2021/07/15	9.2	211.27	11	211.59	213.50	-1.9	13,757	-0.01%
2021/07/14	10	211.90	10	209.15	210.50	0	14,389	0.00%
2021/07/13	52.4	213.88	33.2	214.18	215.50	19.2	14,242	0.13%
2021/07/12	0	0.00	7	200.07	200.50	-7	13,477	-0.05%
2021/07/09	2	196.25	3	196.50	196.00	-1	13,427	-0.01%
2021/07/08	14	196.71	15	197.70	196.00	-1	13,477	-0.01%
2021/07/07	3	198.00	6	197.08	197.00	-3	13,466	-0.02%
2021/07/06	11	192.55	9	192.22	192.50	2	13,458	0.01%
2021/07/05	7	194.29	2	193.75	194.50	5	13,610	0.04%
2021/07/02	1	189.00	3.1	188.85	189.50	-2.1	13,814	-0.01%
2021/07/01	16.1	188.41	11.2	187.99	187.00	4.9	13,871	0.03%
2021/06/30	11	193.95	9	194.33	193.00	2	13,947	0.01%
2021/06/29	30	195.62	31.2	194.67	192.00	-1.2	13,885	-0.01%
2021/06/28	2	192.00	2	191.50	191.50	0	13,710	0.00%
2021/06/25	10	191.90	8	192.31	191.00	2	13,743	0.01%
2021/06/24	4.2	190.31	3.2	192.44	194.50	1	13,640	0.01%
2021/06/23	4	184.80	10	186.90	191.50	-6	13,369	-0.04%
2021/06/22	11.2	178.38	10	179.30	177.50	1.2	13,018	0.01%
2021/06/21	8	178.31	9	179.67	178.00	-1	13,002	-0.01%
2021/06/18	10.2	185.60	10	186.90	183.00	0.2	12,987	0.00%
2021/06/17	3	181.50	0	0.00	185.00	3	12,867	0.02%
2021/06/16	5	184.00	6	180.67	180.00	-1	12,976	-0.01%
2021/06/15	2.1	183.52	1	182.50	182.50	1.1	13,000	0.01%
2021/06/11	8	181.06	8	180.88	182.00	0	13,061	0.00%
2021/06/10	16.1	182.06	16	181.97	183.00	0.1	13,107	0.00%
2021/06/09	14	179.11	16	180.78	181.00	-2	12,969	-0.02%
2021/06/08	16	175.13	15	174.33	174.00	1	12,752	0.01%
2021/06/07	10	172.40	9	170.06	172.00	1	12,733	0.01%
2021/06/04	4.1	172.40	2	172.75	172.50	2.1	12,735	0.02%
2021/06/03	10	170.75	9.1	172.09	173.00	0.9	12,838	0.01%
2021/06/02	5	165.70	4	167.00	165.00	1	12,791	0.01%
2021/06/01	6	168.00	6	168.00	168.00	0	12,867	0.00%
2021/05/31	9	169.00	9	168.50	168.50	0	12,884	0.00%
2021/05/28	19	165.00	20	165.88	165.00	-1	12,907	-0.01%
2021/05/26	11	162.05	10	161.20	162.00	1	13,006	0.01%
2021/05/25	8.4	161.69	10	164.40	164.00	-1.7	13,006	-0.01%
2021/05/24	5.1	154.67	4	152.00	156.00	1.1	13,123	0.01%
2021/05/21	3	150.50	4	152.75	153.50	-1	13,256	-0.01%
2021/05/20	17.3	148.06	17	148.94	147.50	0.3	13,666	0.00%
2021/05/19	9.3	150.35	8	150.69	150.00	1.3	13,667	0.01%
2021/05/18	15	153.39	13	152.73	154.50	2	13,701	0.01%
2021/05/17	31.2	147.81	30.1	144.05	145.00	1.1	13,815	0.01%
2021/05/14	8	155.00	8.1	153.51	155.00	-0.1	13,665	0.00%
2021/05/13	3	153.67	3	152.00	152.00	0	13,578	0.00%
2021/05/12	12	155.13	15.1	154.04	155.00	-3	13,449	-0.02%
2021/05/11	6.3	158.55	3.3	159.72	158.00	3	13,222	0.02%
2021/05/10	9	172.95	9	173.22	172.00	0	13,061	0.00%
2021/05/07	10.2	178.43	10	175.95	178.50	0.2	13,058	0.00%
2021/05/06	11	170.95	15	170.60	172.50	-4	13,022	-0.03%
2021/05/05	17.4	173.24	15	173.87	170.50	2.4	12,783	0.02%
2021/05/04	14	184.18	20	184.05	183.00	-6	12,559	-0.05%
2021/05/03	7.3	186.04	8.1	187.83	183.50	-0.7	12,493	-0.01%
2021/04/29	12	199.04	12	196.18	195.50	0	12,639	0.00%
2021/04/28	24	194.77	24	195.65	196.00	0	12,427	0.00%
2021/04/27	27.3	200.71	30	198.65	197.50	-2.7	12,426	-0.02%
2021/04/26	29	195.09	64.1	196.59	200.00	-35.1	12,255	-0.29%
2021/04/23	61.1	191.67	39	189.96	192.50	22.1	12,017	0.18%
2021/04/22	9.1	186.30	23	187.59	179.00	-13.9	11,844	-0.12%
2021/04/21	42.3	196.27	38	196.79	190.50	4.3	11,537	0.04%
2021/04/20	22	181.59	19.3	185.88	190.00	2.7	10,641	0.03%
2021/04/19	4	173.50	8	173.13	173.00	-4	9,991	-0.04%
2021/04/16	6	169.92	2	170.25	169.50	4	10,055	0.04%
2021/04/15	19	167.34	18	168.50	169.00	1	10,170	0.01%
2021/04/14	9	166.17	10	166.65	168.50	-1	10,245	-0.01%
2021/04/13	5	171.40	7	170.93	170.00	-2	10,377	-0.02%
2021/04/12	8	170.63	7	169.64	170.50	1	10,532	0.01%
2021/04/09	13	172.31	15.5	171.71	170.00	-2.5	10,767	-0.02%
2021/04/08	4	176.63	8	176.62	176.00	-4	10,814	-0.04%
2021/04/07	18	173.36	19	173.95	172.50	-1	10,851	-0.01%
2021/04/06	5.1	173.02	0	173.00	174.00	5.1	11,465	0.04%
2021/04/01	11	169.41	12	170.50	169.50	-1	11,433	-0.01%
2021/03/31	1	168.50	3	168.17	169.00	-2	11,478	-0.02%
2021/03/30	1	166.50	0.2	168.50	167.50	0.8	11,564	0.01%
2021/03/29	6	163.00	6	163.67	164.00	0	11,816	0.00%
2021/03/26	18	160.06	17	161.15	161.00	1	12,205	0.01%
2021/03/25	6	160.67	8	160.75	160.50	-2	12,361	-0.02%
2021/03/24	15	162.77	15	162.97	162.00	0	12,549	0.00%
2021/03/23	11	165.77	9	165.83	166.00	2	12,740	0.02%
2021/03/19	12	167.42	11.1	166.55	168.00	0.9	13,214	0.01%
2021/03/17	10	166.20	10	167.80	165.50	0	13,845	0.00%
2021/03/15	6	165.42	6	163.50	165.50	0	14,731	0.00%
2021/03/12	1	162.50	2	163.75	164.00	-1	14,975	-0.01%
2021/03/11	4	160.50	3.1	159.21	162.50	0.9	15,371	0.01%
2021/03/10	5.1	155.42	3	155.33	156.00	2.1	15,671	0.01%
2021/03/09	32	154.28	35.1	152.73	153.50	-3	16,368	-0.02%
2021/03/08	7	158.36	7	159.93	157.50	0	16,950	0.00%
2021/03/05	9	159.39	9.9	161.42	160.00	-0.9	18,104	0.00%
2021/03/04	11	160.73	26	160.23	160.00	-15	18,259	-0.08%
2021/03/03	23.5	162.80	11	162.86	163.50	12.5	18,387	0.07%
2021/03/02	7	166.86	14	169.07	166.50	-7	18,602	-0.04%
2021/02/26	5	165.90	6	167.00	167.00	-1	18,790	-0.01%
2021/02/25	11	171.64	6	172.33	171.00	5	19,109	0.03%
2021/02/24	22	174.00	21	174.60	170.00	1	19,236	0.01%
2021/02/23	7	171.93	3	172.33	172.00	4	18,979	0.02%
2021/02/22	11	174.91	20.1	174.75	175.00	-9.1	18,860	-0.05%
2021/02/19	10	165.45	9	163.89	167.00	1	18,511	0.01%
2021/02/18	2.4	162.08	3	162.84	164.00	-0.6	18,916	0.00%
2021/02/17	11.1	163.06	10	163.65	161.50	1.1	18,922	0.01%
2021/02/05	6.2	155.03	6	155.33	155.00	0.2	18,760	0.00%
2021/02/04	6.3	155.72	13	154.38	157.00	-6.7	18,906	-0.04%
2021/02/03	15	156.17	13	156.42	155.50	2	19,198	0.01%
2021/02/02	6.5	157.56	7	157.21	158.00	-0.5	19,247	0.00%
2021/02/01	11.4	149.62	22.2	148.89	150.00	-10.8	19,361	-0.06%
2021/01/29	13.3	154.03	24.2	154.27	152.00	-10.9	19,472	-0.06%
2021/01/28	19.1	157.50	36.4	157.24	157.50	-17.3	19,406	-0.09%
2021/01/27	9	162.11	12	162.38	162.00	-3	19,456	-0.02%
2021/01/26	15.1	163.67	12.1	164.13	162.00	3	19,440	0.02%
2021/01/25	14.3	174.12	5.4	173.20	170.50	8.9	19,287	0.05%
2021/01/22	19.2	168.63	22	170.16	172.00	-2.8	18,999	-0.01%
2021/01/21	5.2	159.83	1	161.00	160.00	4.2	18,678	0.02%
2021/01/20	12.5	160.16	9	160.39	159.50	3.5	18,700	0.02%
2021/01/19	38	163.83	42	163.54	165.00	-4	18,666	-0.02%
2021/01/18	40	161.18	39	159.08	163.00	1	18,622	0.01%
2021/01/15	38	163.43	41	166.43	161.00	-3	18,518	-0.02%
2021/01/14	9	167.94	4	168.38	167.50	5	18,227	0.03%
2021/01/13	5	169.00	2	169.50	169.00	3	18,092	0.02%
2021/01/12	23.5	171.20	20	172.50	168.50	3.5	17,950	0.02%
2021/01/11	12.1	171.15	10.1	173.21	174.00	2	17,810	0.01%
2021/01/08	16.5	169.80	12	169.04	170.00	4.5	17,740	0.03%
2021/01/07	12	171.88	5	172.50	172.00	7	17,767	0.04%
2021/01/06	2.1	170.67	17.1	169.57	172.50	-15	17,705	-0.08%
2021/01/05	22	171.45	32.1	171.36	171.00	-10.1	17,446	-0.06%
2021/01/04	22	177.27	21	178.19	177.50	1	17,184	0.01%
2020/12/31	31	175.98	36	176.94	177.50	-5	16,868	-0.03%
2020/12/30	28.1	174.59	24	174.31	175.00	4.1	16,663	0.02%
2020/12/29	72	173.72	47.2	173.51	171.00	24.9	16,395	0.15%
2020/12/28	4	167.00	2	168.25	169.00	2	15,706	0.01%
2020/12/25	24	165.71	30	166.23	167.50	-6	15,544	-0.04%
2020/12/24	34	167.43	21	167.12	165.00	13	15,449	0.08%
2020/12/23	35.2	166.51	22	166.82	168.00	13.2	15,348	0.09%
2020/12/22	31	165.76	39	165.51	162.50	-8	15,141	-0.05%
2020/12/21	11	159.64	7.5	160.07	160.50	3.5	14,756	0.02%
2020/12/18	9	163.61	9	162.78	161.50	0	14,595	0.00%
2020/12/17	30	166.58	14	165.93	166.50	16	14,418	0.11%
2020/12/16	14	167.79	9	168.11	170.00	5	14,232	0.04%
2020/12/15	17	166.06	16	168.38	163.00	1	13,968	0.01%
2020/12/14	36	169.64	37	169.11	168.50	-1	13,701	-0.01%
2020/12/11	70	168.04	75	167.26	168.00	-5	13,705	-0.04%
2020/12/10	46	168.79	39	168.31	168.00	7	13,190	0.05%
2020/12/09	19.5	171.60	21	170.17	172.00	-1.5	12,823	-0.01%
2020/12/08	17	157.53	16	158.25	159.00	1	12,171	0.01%
2020/12/07	51.5	155.33	55	153.61	154.50	-3.5	11,949	-0.03%
2020/12/04	22	157.86	23	159.54	160.00	-1	11,594	-0.01%
2020/12/03	64	158.21	61	157.36	160.00	3	11,330	0.03%
2020/12/02	75	150.29	64	149.79	154.00	11	10,718	0.10%
2020/12/01	79	148.39	68	148.20	144.50	11	10,250	0.11%
2020/11/30	0	0.00	3	141.33	143.50	-3	9,258	-0.03%
2020/11/27	5	130.70	2	130.25	130.50	3	9,019	0.03%
2020/11/26	10	127.95	9	128.56	129.00	1	8,867	0.01%
2020/11/25	11	124.36	10	123.25	122.00	1	8,601	0.01%
2020/11/24	29	121.93	27	123.48	125.00	2	8,371	0.02%
2020/11/23	12	119.71	8	119.50	120.00	4	7,990	0.05%
2020/11/20	2	116.75	1	116.00	116.50	1	7,791	0.01%
2020/11/19	0	0.00	1	116.50	117.00	-1	7,773	-0.01%
2020/11/18	2	115.75	3	116.17	116.00	-1	7,765	-0.01%
2020/11/17	24	117.44	34	117.21	115.50	-10	7,764	-0.13%
2020/11/16	15	114.90	11	114.55	115.00	4	7,533	0.05%
2020/11/13	1	114.00	1	113.50	113.50	0	7,530	0.00%
2020/11/12	34	113.79	33	114.15	112.50	1	7,548	0.01%
2020/11/11	28	110.79	70	110.72	114.00	-42	7,577	-0.55%
2020/11/10	8	107.38	14	108.75	107.50	-6	7,456	-0.08%
2020/11/09	41	109.40	31	108.31	110.00	10	7,487	0.13%
2020/11/06	44	106.92	54.1	106.88	106.00	-10.1	7,417	-0.14%
2020/11/05	1	104.50	1	103.50	103.50	0	7,400	0.00%
2020/11/04	3	103.50	11	102.95	103.50	-8	7,491	-0.11%
2020/11/03	10	100.64	2	101.50	101.50	8	7,647	0.10%
2020/11/02	10	99.55	0	0.00	99.30	10	7,766	0.13%
2020/10/29	1	99.60	1	99.90	99.90	0	7,870	0.00%
2020/10/28	2	103.50	0	0.00	101.50	2	7,984	0.03%
2020/10/27	2	103.25	18	103.64	104.00	-16	8,025	-0.20%
2020/10/26	13	103.04	13	103.46	103.00	0	8,076	0.00%
2020/10/23	46	102.50	2	102.75	103.00	44	8,305	0.53%
2020/10/22	4	102.75	1	103.00	102.00	3	8,390	0.04%
2020/10/21	8	101.50	9	101.44	101.50	-1	8,543	-0.01%
2020/10/20	1	101.50	1	102.00	101.00	0	8,742	0.00%
2020/10/19	1	101.50	2	101.75	102.00	-1	8,987	-0.01%
2020/10/16	19	102.05	17	102.38	101.00	2	9,209	0.02%
2020/10/15	3	103.00	4	102.38	102.50	-1	9,217	-0.01%
2020/10/14	0	0.00	1	100.00	100.50	-1	9,128	-0.01%
2020/10/13	1	97.60	1	98.00	99.20	0	9,252	0.00%
2020/10/12	1	98.40	2	99.45	98.00	-1	9,314	-0.01%
2020/10/08	2	98.70	5	99.80	98.70	-3	9,377	-0.03%
2020/10/07	0	0.00	1	98.30	99.00	-1	9,472	-0.01%
2020/10/06	6	98.40	28	98.86	98.50	-22	9,629	-0.23%
2020/10/05	7	97.94	26	97.91	97.90	-19	9,893	-0.19%
2020/09/30	1	96.50	2	96.70	96.80	-1	10,071	-0.01%
2020/09/29	0	0.00	6	96.78	96.10	-6	10,245	-0.06%
2020/09/28	2	96.30	1	96.70	96.00	1	10,438	0.01%
2020/09/25	10	94.60	56	94.96	94.40	-46	10,471	-0.44%
2020/09/24	11	98.14	6	97.38	97.20	5	10,491	0.05%
2020/09/23	2	98.85	35	99.16	99.90	-33	10,527	-0.31%
2020/09/22	21	99.01	76	99.04	98.50	-55	10,541	-0.52%
2020/09/21	7	100.93	30	100.30	100.00	-23	10,519	-0.22%
2020/09/18	11	102.05	37	102.86	102.00	-26	10,529	-0.25%
2020/09/17	2	102.75	16	103.38	103.00	-14	10,545	-0.13%
2020/09/16	15	103.47	34	104.22	103.00	-19	10,542	-0.18%
2020/09/15	33	102.02	8	102.38	103.00	25	10,426	0.24%
2020/09/14	3	100.50	2	101.00	100.50	1	10,339	0.01%
2020/09/11	15	100.50	15	100.63	100.50	0	10,356	0.00%
2020/09/10	9	101.78	2	100.50	100.50	7	10,358	0.07%
2020/09/09	2	99.70	33	99.61	102.00	-31	10,349	-0.30%
2020/09/08	0	0.00	23	100.52	100.50	-23	10,338	-0.22%
2020/09/07	112	101.81	49	102.81	100.00	63	10,388	0.61%	大買/
2020/09/04	4	101.48	40	100.52	102.50	-36	10,355	-0.35%
2020/09/03	152	99.04	10	98.75	101.00	142	10,503	1.35%	大買/鉅額交易
2020/09/02	15	97.17	5	97.60	97.30	10	10,847	0.09%
2020/09/01	2	95.95	0	0.00	96.80	2	10,883	0.02%
2020/08/31	8	96.40	9	96.31	96.40	-1	10,959	-0.01%
2020/08/28	44	97.06	2	97.25	97.40	42	11,085	0.38%
2020/08/27	1	98.40	21	98.23	98.40	-20	11,263	-0.18%
2020/08/26	58	97.48	0	0.00	97.80	58	11,264	0.51%
2020/08/25	2	98.65	3	97.90	97.50	-1	11,271	-0.01%
2020/08/24	1	97.00	17	97.11	98.00	-16	11,270	-0.14%
2020/08/21	45	96.22	6	96.80	97.10	39	11,267	0.35%
2020/08/20	5	97.04	6	97.30	95.60	-1	11,224	-0.01%
2020/08/19	4	102.75	4	102.00	101.50	0	11,038	0.00%
2020/08/18	9	103.83	23	102.78	104.00	-14	11,024	-0.13%
2020/08/17	9	103.94	11	104.14	104.00	-2	11,026	-0.02%
2020/08/14	15	102.93	12	102.04	103.50	3	10,886	0.03%
2020/08/13	14	101.64	16	101.72	101.00	-2	10,794	-0.02%
2020/08/12	10	102.75	5	103.30	103.00	5	10,709	0.05%
2020/08/11	21	103.62	17	102.65	102.50	4	10,656	0.04%
2020/08/10	7	102.50	0	0.00	101.50	7	10,475	0.07%
2020/08/07	13	104.00	7	100.36	100.00	6	10,409	0.06%
2020/08/05	9	99.39	8	99.68	99.30	1	10,260	0.01%
2020/08/04	1	98.70	2	97.20	98.90	-1	10,378	-0.01%
2020/08/03	2	97.00	0	0.00	97.00	2	10,731	0.02%
2020/07/31	2	98.25	3	98.33	98.00	-1	10,755	-0.01%
2020/07/30	1	96.00	36	95.30	97.80	-35	10,717	-0.33%
2020/07/29	44	94.40	8	93.91	94.50	36	10,733	0.34%
2020/07/28	18	96.03	16	95.40	94.50	2	10,724	0.02%
2020/07/27	22	95.41	24	96.78	95.30	-2	10,641	-0.02%
2020/07/24	2	97.85	66	99.50	96.10	-64	10,589	-0.60%
2020/07/23	5	100.90	3	100.00	100.00	2	10,450	0.02%
2020/07/22	21	107.71	51	107.22	108.00	-30	10,288	-0.29%
2020/07/21	3	106.17	103	106.05	106.00	-100	10,074	-0.99%	大賣/
2020/07/20	1	104.00	0	0.00	103.50	1	9,894	0.01%
2020/07/16	19	101.89	18	102.06	102.00	1	9,847	0.01%
2020/07/15	6	101.00	8	102.81	101.00	-2	9,773	-0.02%
2020/07/14	38	102.00	17	102.41	101.50	21	9,928	0.21%
2020/07/13	6	104.50	8	103.63	104.50	-2	10,021	-0.02%
2020/07/10	10	102.50	30	103.90	102.50	-20	10,149	-0.20%
2020/07/09	13	106.00	15	106.40	106.00	-2	10,110	-0.02%
2020/07/08	3	101.67	4	102.38	102.50	-1	9,882	-0.01%
2020/07/07	1	99.80	2	98.75	99.50	-1	9,766	-0.01%
2020/07/06	2	99.90	0	0.00	100.00	2	9,890	0.02%
2020/07/03	0	0.00	1	97.90	97.80	-1	10,061	-0.01%
2020/07/02	3	97.00	4	95.98	97.00	-1	10,263	-0.01%
2020/07/01	1	95.30	5	95.52	95.40	-4	10,373	-0.04%
2020/06/30	2	94.60	0	0.00	94.90	2	10,424	0.02%
2020/06/29	0	0.00	1	93.20	93.00	-1	10,470	-0.01%
2020/06/24	2	94.20	1	94.00	94.00	1	10,531	0.01%
2020/06/23	0	0.00	1	93.90	93.90	-1	10,717	-0.01%
2020/06/19	0	0.00	1	94.10	93.90	-1	11,175	-0.01%
2020/06/16	0	0.00	1	92.00	92.10	-1	11,637	-0.01%
2020/06/12	3	91.50	14	89.85	91.50	-11	12,126	-0.09%
2020/06/11	21	92.21	19	93.00	91.50	2	12,253	0.02%
2020/06/10	10	94.62	3	94.63	95.40	7	12,271	0.06%
2020/06/09	99	95.56	63	95.10	94.20	36	12,514	0.29%
2020/06/08	34	95.56	85	96.68	99.00	-51	12,338	-0.41%
2020/06/05	0	0.00	1	91.90	91.80	-1	11,890	-0.01%
2020/06/04	16	91.43	14	91.45	91.60	2	11,991	0.02%
2020/06/03	21	91.37	21	91.61	91.40	0	12,099	0.00%
2020/06/02	11	91.40	3	90.97	91.50	8	11,996	0.07%
2020/06/01	1	89.00	1	88.90	89.00	0	11,938	0.00%
2020/05/29	4	88.20	5	88.48	87.80	-1	12,059	-0.01%
2020/05/28	4	88.68	3	89.10	89.10	1	12,162	0.01%
2020/05/27	10	89.60	1	88.70	88.70	9	12,309	0.07%
2020/05/26	2	89.50	7	89.51	89.30	-5	12,437	-0.04%
2020/05/25	4	87.35	16	88.53	89.20	-12	12,565	-0.10%
2020/05/22	13	88.59	62	89.35	88.30	-49	12,598	-0.39%
2020/05/21	54	88.90	2	88.60	89.00	52	12,627	0.41%
2020/05/20	3	88.20	3	88.53	88.00	0	12,646	0.00%
2020/05/19	1	88.40	2	88.45	88.50	-1	12,805	-0.01%
2020/05/18	2	87.75	1	87.20	86.80	1	13,041	0.01%
2020/05/15	10	87.21	8	86.96	87.00	2	13,274	0.02%
2020/05/14	25	89.56	14	90.14	88.20	11	13,690	0.08%
2020/05/13	1	91.00	2	91.70	91.00	-1	13,873	-0.01%
2020/05/12	54	90.98	25	92.09	90.90	29	13,837	0.21%
2020/05/11	25	91.56	35.1	92.30	92.20	-10.1	13,890	-0.07%
2020/05/08	34	90.89	115	91.18	90.60	-81	13,690	-0.59%	大賣/
2020/05/07	0	0.00	1	88.00	87.10	-1	13,381	-0.01%
2020/05/06	4	87.58	7	87.27	87.20	-3	13,392	-0.02%
2020/05/05	12	88.47	15	87.65	88.50	-3	13,445	-0.02%
2020/05/04	5	87.12	14	86.56	86.90	-9	13,527	-0.07%
2020/04/30	8	89.16	8	88.96	89.10	0	13,575	0.00%
2020/04/29	15	86.78	0	0.00	87.00	15	13,527	0.11%
2020/04/28	12	87.25	2	86.70	86.50	10	13,593	0.07%
2020/04/27	2	85.75	0	0.00	86.20	2	13,814	0.01%
2020/04/23	1	86.20	1	85.40	85.20	0	14,143	0.00%
2020/04/22	2	84.80	0	0.00	85.10	2	14,263	0.01%
2020/04/21	3	87.47	0	0.00	84.40	3	14,573	0.02%
2020/04/20	1	88.20	3	87.47	87.50	-2	14,549	-0.01%
2020/04/17	20	87.39	24	87.31	86.40	-4	14,507	-0.03%
2020/04/16	2	87.70	2	88.10	88.00	0	14,323	0.00%
2020/04/15	5	87.64	3	87.90	88.60	2	14,254	0.01%
2020/04/14	1	85.20	1	86.10	86.00	0	14,050	0.00%
2020/04/13	0	0.00	26	85.59	84.50	-26	14,051	-0.19%
2020/04/10	9	84.54	13	85.62	86.00	-4	14,058	-0.03%
2020/04/09	52	85.31	18	85.30	84.30	34	14,202	0.24%
2020/04/08	11	83.87	10	84.25	86.90	1	14,166	0.01%
2020/04/07	6	82.42	11	82.19	82.90	-5	13,825	-0.04%
2020/04/06	8	78.21	10	77.86	80.00	-2	13,642	-0.01%
2020/04/01	7	76.84	4	76.83	77.20	3	13,501	0.02%
2020/03/31	17	78.31	23	79.34	78.20	-6	13,445	-0.04%
2020/03/30	15	78.62	3	78.30	79.10	12	14,004	0.09%
2020/03/27	19	80.07	39	81.52	79.60	-20	13,950	-0.14%
2020/03/26	33	79.28	22	78.74	80.30	11	13,817	0.08%
2020/03/25	48	79.97	47	78.72	78.70	1	13,737	0.01%
2020/03/24	22	76.34	16	75.93	75.70	6	13,481	0.04%
2020/03/23	3	74.76	3	76.17	73.60	0	13,586	0.00%
2020/03/20	16	81.04	60	80.21	80.60	-44	13,512	-0.33%
2020/03/19	12	79.37	29	80.85	75.80	-17	13,392	-0.13%
2020/03/18	38	84.75	36	85.06	84.20	2	13,093	0.02%
2020/03/17	10	84.75	5	86.80	84.20	5	13,013	0.04%
2020/03/16	52	89.04	29	90.56	86.50	23	12,937	0.18%
2020/03/13	54	89.43	9	90.50	91.70	45	12,861	0.35%
2020/03/12	6	91.60	5	95.00	94.00	1	12,576	0.01%
2020/03/11	38	101.40	8	100.88	98.50	30	12,749	0.24%
2020/03/10	21	100.49	22	100.44	102.00	-1	13,169	-0.01%
2020/03/09	9	101.89	7	99.90	98.30	2	13,222	0.02%
2020/03/06	7	106.86	0	0.00	106.00	7	13,026	0.05%
2020/03/05	1	109.00	3	108.33	109.00	-2	12,961	-0.02%
2020/03/04	11	104.45	0	0.00	103.50	11	12,816	0.09%
2020/03/03	49	108.02	34	109.43	106.50	15	12,681	0.12%
2020/03/02	3	105.33	2	104.75	108.50	1	12,578	0.01%
2020/02/27	19	105.00	18.8	106.12	105.00	0.2	12,499	0.00%
2020/02/26	95	108.88	34	111.06	108.50	61	12,399	0.49%
2020/02/25	52	112.00	3	113.00	113.00	49	12,235	0.40%
2020/02/24	62	112.63	34	113.46	112.50	28	12,185	0.23%
2020/02/21	2	116.25	36	116.28	116.50	-34	12,075	-0.28%
2020/02/20	38	117.05	28	116.41	117.00	10	12,027	0.08%
2020/02/19	22	114.30	33	115.29	116.00	-11	11,823	-0.09%
2020/02/18	6	113.25	28	113.82	110.50	-22	11,515	-0.19%
2020/02/17	24	109.77	190	109.19	113.00	-166	11,278	-1.47%	大賣/鉅額交易
2020/02/14	39	104.23	40	107.28	108.00	-1	10,837	-0.01%
2020/02/13	0	0.00	20	103.50	102.00	-20	10,571	-0.19%
2020/02/12	4	104.63	8	104.69	103.50	-4	10,678	-0.04%
2020/02/11	1	102.00	6	102.17	103.00	-5	10,836	-0.05%
2020/02/10	7	101.14	5	100.90	101.00	2	10,898	0.02%
2020/02/07	8	102.75	6	103.00	103.00	2	10,875	0.02%
2020/02/06	10	103.55	10	103.75	103.50	0	11,007	0.00%
2020/02/05	46	103.62	4	102.13	102.00	42	10,999	0.38%
2020/02/04	9	101.62	8	100.65	101.00	1	10,844	0.01%
2020/02/03	10	94.40	37	94.93	98.20	-27	10,802	-0.25%
2020/01/31	48	98.05	9	98.23	98.20	39	10,721	0.36%
2020/01/30	68	98.52	5	98.80	96.30	63	10,834	0.58%
2020/01/20	50	106.88	13	107.50	107.00	37	10,654	0.35%
2020/01/17	5	106.40	49	107.10	105.00	-44	10,615	-0.41%
2020/01/16	1	103.00	5	103.60	104.50	-4	10,371	-0.04%
2020/01/15	4	102.75	7	101.64	102.00	-3	10,274	-0.03%
2020/01/14	12	99.13	11	98.79	99.00	1	10,037	0.01%
2020/01/13	13	97.68	13	96.67	98.40	0	10,064	0.00%
2020/01/10	8	96.81	1	96.20	96.50	7	10,379	0.07%
2020/01/09	0	0.00	5	96.30	97.30	-5	10,527	-0.05%
2020/01/08	6	93.33	0	0.00	94.30	6	10,582	0.06%
2020/01/07	99	96.43	44	94.97	94.50	55	10,940	0.50%
2020/01/06	89.5	98.42	7	97.00	97.00	82.5	11,240	0.73%
2020/01/03	57	102.63	30	102.23	100.50	27	11,207	0.24%
2020/01/02	4	103.63	3	101.67	103.00	1	11,089	0.01%
2019/12/31	0	0.00	10	100.50	99.40	-10	10,868	-0.09%
2019/12/30	25	100.30	2	103.25	100.00	23	10,903	0.21%
2019/12/27	15	101.83	41	102.28	101.00	-26	10,860	-0.24%
2019/12/26	1	101.00	111	102.09	101.50	-110	10,872	-1.01%	大賣/鉅額交易
2019/12/25	10	102.65	60	103.71	101.50	-50	10,938	-0.46%
2019/12/24	0	0.00	3	98.40	99.00	-3	10,393	-0.03%
2019/12/23	13	98.22	65	98.32	98.00	-52	10,502	-0.50%
2019/12/20	57	97.68	62	97.38	97.80	-5	10,555	-0.05%
2019/12/19	2	95.80	0	0.00	95.70	2	10,832	0.02%
2019/12/18	12	97.35	12	98.36	96.80	0	10,922	0.00%
2019/12/17	1	97.20	3	97.00	97.00	-2	10,619	-0.02%
2019/12/16	65	95.72	10	96.50	96.50	55	10,560	0.52%
2019/12/13	25	94.50	25	95.24	94.90	0	10,457	0.00%
2019/12/12	2	95.70	56	94.56	94.50	-54	10,397	-0.52%
2019/12/11	7	95.34	2	94.65	94.20	5	10,307	0.05%
2019/12/10	3	95.77	1	96.20	96.80	2	10,287	0.02%
2019/12/09	4	96.03	2	96.60	97.30	2	10,214	0.02%
2019/12/06	48	98.24	48	97.29	96.70	0	10,146	0.00%
2019/12/05	35	96.42	40	96.14	96.50	-5	9,750	-0.05%
2019/12/04	1	89.70	8	90.41	90.50	-7	9,211	-0.08%
2019/11/29	2	86.40	30	86.60	86.80	-28	9,037	-0.31%
2019/11/28	0	0.00	1	86.30	86.40	-1	9,051	-0.01%
2019/11/27	31	86.58	5	86.36	86.60	26	9,125	0.28%
2019/11/26	20	85.69	15	85.61	85.50	5	9,136	0.05%
2019/11/25	7	86.34	6	86.47	86.50	1	9,085	0.01%
2019/11/22	0	0.00	4	86.65	87.10	-4	9,060	-0.04%
2019/11/21	4	86.10	0	0.00	86.20	4	9,167	0.04%
2019/11/19	14	87.28	13	86.87	87.30	1	9,219	0.01%
2019/11/18	2	88.20	6	87.90	88.80	-4	9,172	-0.04%
2019/11/15	6	87.70	1	87.70	87.80	5	9,208	0.05%
2019/11/13	2	89.05	1	88.20	88.40	1	9,314	0.01%
2019/11/11	11	86.14	0	0.00	86.20	11	9,336	0.12%
2019/11/08	93	91.03	10	89.37	88.00	83	9,198	0.90%
2019/11/07	105	94.59	4	94.08	93.60	101	8,931	1.13%	大買/鉅額交易
2019/11/06	10	96.16	8	96.50	95.90	2	8,881	0.02%
2019/11/05	1	96.40	3	97.33	98.00	-2	8,856	-0.02%
2019/11/04	5	94.22	131	93.76	95.20	-126	8,702	-1.45%	大賣/鉅額交易
2019/11/01	0	0.00	5	92.40	92.30	-5	8,580	-0.06%
2019/10/31	59	91.76	34	91.81	91.80	25	8,647	0.29%
2019/10/30	90	93.67	2	93.50	94.20	88	8,573	1.03%
2019/10/29	16	94.07	6	93.77	94.50	10	8,572	0.12%
2019/10/28	10	93.30	161	93.44	94.30	-151	8,454	-1.79%	大賣/鉅額交易
2019/10/25	88	93.90	38	93.31	92.90	50	8,395	0.60%
2019/10/24	100	92.15	0	0.00	92.40	100	8,285	1.21%
2019/10/23	10	92.01	9	92.37	91.90	1	8,312	0.01%
2019/10/22	1	93.60	3	92.83	93.10	-2	8,303	-0.02%
2019/10/21	2	91.60	3	92.53	92.90	-1	8,247	-0.01%
2019/10/18	15	91.83	62	92.33	91.20	-47	8,137	-0.58%
2019/10/17	51	91.14	7	90.46	91.10	44	7,788	0.56%
2019/10/16	12	89.28	15	89.81	89.00	-3	7,667	-0.04%
2019/10/15	36	90.58	99	91.06	89.20	-63	7,584	-0.83%
2019/10/14	10	90.15	48	87.74	89.30	-38	7,306	-0.52%
2019/10/09	1	83.90	1	83.50	83.50	0	6,965	0.00%
2019/10/08	5	84.00	0	0.00	83.80	5	7,069	0.07%
2019/10/07	7	84.61	8	85.10	84.40	-1	7,055	-0.01%
2019/10/04	13	85.16	13	85.05	85.00	0	7,053	0.00%
2019/10/03	6	85.85	12	85.22	86.20	-6	7,094	-0.08%
2019/10/02	9	84.97	6.1	84.82	85.40	2.9	7,068	0.04%
2019/10/01	9	84.64	17	84.79	85.50	-8	7,054	-0.11%
2019/09/27	93	82.60	33	83.46	82.20	60	6,981	0.86%
2019/09/26	37	82.47	36	83.90	82.70	1	7,004	0.01%
2019/09/25	6	84.02	6.1	83.77	83.90	-0.1	7,102	0.00%
2019/09/24	28	83.01	63	83.96	83.70	-35	7,306	-0.48%
2019/09/23	4.1	80.88	27.1	79.00	81.20	-23.1	7,012	-0.33%
2019/09/20	27	77.90	0	0.00	78.50	27	7,226	0.37%
2019/09/12	5	77.20	5	77.20	77.20	0	7,719	0.00%
2019/09/11	12	74.33	12	74.36	74.30	0	7,775	0.00%
2019/09/10	11	75.03	11	75.33	75.00	0	7,927	0.00%
2019/09/09	0	0.00	1	76.70	75.80	-1	8,214	-0.01%
2019/09/06	7	76.40	0	0.00	76.20	7	8,568	0.08%
2019/09/05	1	76.10	0	0.00	76.00	1	8,781	0.01%
2019/09/04	0.1	76.30	0	0.00	76.20	0.1	9,001	0.00%
2019/08/30	3	75.87	2	75.55	74.20	1	9,298	0.01%
2019/08/28	5	73.60	5	74.00	73.50	0	9,430	0.00%
2019/08/26	6	74.08	5	74.20	74.10	1	9,586	0.01%
2019/08/23	6	78.00	0	0.00	77.90	6	9,603	0.06%
2019/08/22	1	77.80	0	0.00	77.90	1	9,722	0.01%
2019/08/21	1	80.20	1	79.50	79.30	0	9,935	0.00%
2019/08/20	2	81.00	2	81.90	80.10	0	10,200	0.00%
2019/08/19	37	81.63	6	81.97	81.20	31	10,388	0.30%
2019/08/16	36	78.05	2	78.00	78.00	34	10,583	0.32%
2019/08/15	21	78.04	6	77.80	77.60	15	10,991	0.14%
2019/08/12	0	0.00	5	80.80	81.50	-5	11,962	-0.04%
2019/08/07	2	81.60	2	81.25	80.50	0	12,557	0.00%
2019/08/06	1	79.60	1	80.10	82.30	0	13,207	0.00%
2019/08/05	3	80.50	3	80.90	80.50	0	13,657	0.00%
2019/08/02	0.1	82.00	0	0.00	81.60	0.1	14,366	0.00%
2019/08/01	0	0.00	3	86.00	85.50	-3	14,369	-0.02%
2019/07/31	1	83.50	1	84.40	86.00	0	14,460	0.00%
2019/07/30	3	84.40	3	83.20	83.50	0	14,407	0.00%
2019/07/29	2	87.40	2	86.40	86.30	0	14,303	0.00%
2019/07/26	1	88.10	1	88.00	88.00	0	14,319	0.00%
2019/07/25	1	86.90	1	87.40	88.40	0	14,315	0.00%
2019/07/23	1	86.50	1	87.30	86.90	0	14,345	0.00%
2019/07/18	22	88.70	20	86.80	86.80	2	14,457	0.01%
2019/07/17	31	89.80	30	90.20	89.90	1	14,406	0.01%
2019/07/16	2	90.10	31	90.77	90.40	-29	14,443	-0.20%
2019/07/15	31	89.50	4	89.90	89.90	27	14,399	0.19%
2019/07/12	2	89.20	3	87.93	87.90	-1	14,471	-0.01%
2019/07/11	2	88.10	2	87.30	87.30	0	14,373	0.00%
2019/07/10	25	86.10	26	86.60	86.70	-1	14,320	-0.01%
2019/07/09	3	85.70	11	85.80	85.70	-8	14,289	-0.06%
2019/07/08	26	87.55	26	87.56	87.50	0	14,264	0.00%
2019/07/05	38	86.47	33	87.28	87.30	5	14,345	0.03%
2019/07/04	2	86.00	2	85.80	85.80	0	14,340	0.00%
2019/07/03	4	86.33	4	86.03	85.90	0	14,760	0.00%
2019/07/02	64	86.70	61.2	87.07	87.60	2.8	14,660	0.02%
2019/07/01	2	84.30	3	85.10	85.90	-1	14,475	-0.01%
2019/06/28	0	0.00	1	81.60	81.60	-1	14,182	-0.01%
2019/06/27	3	79.57	3	80.13	80.50	0	14,223	0.00%
2019/06/26	15	79.75	14	79.85	81.40	1	13,871	0.01%
2019/06/25	43	81.84	64	80.73	80.40	-21	13,831	-0.15%
2019/06/24	1	82.50	1	82.10	83.00	0	13,652	0.00%
2019/06/21	30.1	83.39	31	81.65	81.60	-0.9	13,619	-0.01%
2019/06/20	32	83.53	32	82.72	82.70	0	13,550	0.00%
2019/06/19	2	82.60	1	82.00	82.50	1	13,490	0.01%
2019/06/18	22	83.01	2	83.30	81.70	20	13,372	0.15%
2019/06/17	2	82.80	2	84.20	84.20	0	13,326	0.00%
2019/06/14	4	82.65	6	83.12	82.10	-2	13,108	-0.02%
2019/06/13	5	80.30	6	80.22	81.50	-1	12,776	-0.01%
2019/06/12	1	79.10	4	79.55	78.80	-3	12,622	-0.02%
2019/06/11	0	0.00	3	78.00	78.60	-3	12,490	-0.02%
2019/06/10	23	75.55	20	76.60	76.80	3	12,428	0.02%
2019/06/05	2	78.60	25	79.70	77.90	-23	12,215	-0.19%
2019/06/04	1	77.20	0	0.00	78.20	1	12,311	0.01%
2019/05/31	26	78.85	0	0.00	78.90	26	12,294	0.21%
2019/05/30	2	77.95	0	0.00	77.30	2	12,162	0.02%
2019/05/28	3	78.10	7	78.76	78.20	-4	12,127	-0.03%
2019/05/27	5	81.78	6	82.87	81.10	-1	12,125	-0.01%
2019/05/24	6	81.45	4	81.23	80.90	2	11,956	0.02%
2019/05/23	3	79.40	13	79.16	81.20	-10	11,812	-0.08%
2019/05/22	15	82.03	17	82.05	79.10	-2	11,547	-0.02%
2019/05/21	0	0.00	2	77.30	78.90	-2	11,219	-0.02%
2019/05/20	2	77.70	0	0.00	77.00	2	11,084	0.02%
2019/05/17	16	80.58	13	80.61	80.10	3	10,837	0.03%
2019/05/16	17	77.68	6	78.40	78.10	11	10,412	0.11%
2019/05/15	45	78.96	93	78.46	78.10	-48	10,471	-0.46%
2019/05/14	39	79.41	4	77.68	78.00	35	10,559	0.33%
2019/05/13	2	73.60	2	74.90	75.70	0	10,001	0.00%
2019/05/10	3	72.80	4	72.45	72.80	-1	9,585	-0.01%
2019/05/09	1	70.20	1	68.40	68.20	0	8,933	0.00%
2019/04/30	1	65.60	1	67.00	66.80	0	9,352	0.00%
2019/04/29	0	0.00	1	69.00	67.00	-1	9,419	-0.01%
2019/04/26	3	69.40	0	0.00	69.50	3	9,474	0.03%
2019/04/25	2	71.00	0	0.00	71.20	2	9,531	0.02%
2019/04/24	1	72.70	1	72.70	70.30	0	9,697	0.00%
2019/04/22	2	71.30	4	71.63	70.50	-2	9,950	-0.02%
2019/04/19	0	0.00	1	70.60	70.60	-1	9,991	-0.01%
2019/04/18	5	70.34	2	70.55	68.60	3	10,232	0.03%
2019/04/12	1	67.70	0	0.00	67.70	1	10,741	0.01%
2019/04/11	2	69.55	1	68.90	68.80	1	10,854	0.01%
2019/04/10	1	71.10	1	71.30	71.40	0	10,908	0.00%
2019/04/09	0	0.00	2	72.55	71.80	-2	10,984	-0.02%
2019/04/08	5	68.80	5	68.70	68.60	0	10,831	0.00%
2019/04/03	4	67.75	4	67.78	67.80	0	10,997	0.00%
2019/04/02	2	68.90	1	68.80	68.40	1	11,241	0.01%
2019/04/01	2	68.95	1	68.20	68.20	1	11,713	0.01%
2019/03/28	3	67.87	3	67.20	66.60	0	12,023	0.00%
2019/03/27	2	67.00	1	67.10	66.90	1	12,525	0.01%
2019/03/25	1	66.90	1	66.70	66.60	0	12,950	0.00%
2019/03/22	7	69.09	6	69.27	68.20	1	13,122	0.01%
2019/03/20	3	67.97	2	68.40	67.80	1	13,583	0.01%
2019/03/19	1	66.20	1	67.00	66.80	0	13,849	0.00%
2019/03/18	1	65.30	1	65.30	65.70	0	13,975	0.00%
2019/03/15	1	64.40	1	65.20	64.80	0	14,310	0.00%
2019/03/14	1	65.50	1	64.40	64.30	0	14,582	0.00%
2019/03/13	1	65.70	1	65.40	65.70	0	14,874	0.00%
2019/03/12	0	0.00	1	66.50	66.00	-1	15,052	-0.01%
2019/03/08	4	66.15	3	66.20	65.10	1	15,954	0.01%
2019/03/05	0	0.00	1	70.60	70.60	-1	17,126	-0.01%
2019/03/04	2	71.35	1	70.70	70.50	1	17,429	0.01%
2019/02/27	2	71.80	2	71.70	71.40	0	17,569	0.00%
2019/02/26	3	72.30	3	72.60	72.60	0	17,810	0.00%
2019/02/20	1	72.50	1	71.60	71.10	0	18,314	0.00%
2019/02/19	0	0.00	2	71.80	72.00	-2	18,362	-0.01%
2019/02/18	1	71.10	1	71.10	70.80	0	18,472	0.00%
2019/02/15	2	70.70	0	0.00	70.50	2	18,677	0.01%
2019/02/14	2	73.75	1	73.70	72.80	1	18,739	0.01%
2019/02/13	3	68.93	7	73.37	74.30	-4	18,546	-0.02%
2019/02/12	0	0.00	1	67.80	67.60	-1	18,191	-0.01%
2019/02/11	2	65.55	58	65.40	65.60	-56	18,539	-0.30%
2019/01/30	58	65.78	1	65.90	64.50	57	18,765	0.30%
2019/01/29	1	64.50	1	64.80	65.20	0	18,788	0.00%
2019/01/25	4	65.70	4	64.40	64.40	0	19,217	0.00%
2019/01/24	1	63.20	1	63.00	62.50	0	19,111	0.00%
2019/01/23	3	61.77	0	0.00	63.10	3	19,101	0.02%
2019/01/22	1	63.30	1	62.20	62.00	0	19,326	0.00%
2019/01/21	1	64.40	1	63.70	63.70	0	19,436	0.00%
2019/01/18	0	0.00	3	62.87	64.30	-3	19,565	-0.02%
2019/01/17	0	0.00	1	65.50	63.60	-1	19,619	-0.01%
2019/01/14	0	0.00	1	60.70	61.40	-1	19,557	-0.01%
2019/01/11	0	64.00	0	0.00	63.30	0	19,391	0.00%
2019/01/10	15	64.65	15	64.71	64.00	0	19,377	0.00%
2019/01/09	1	63.50	0	0.00	62.60	1	19,169	0.01%
2019/01/08	1	63.40	1	62.70	62.50	0	19,230	0.00%
2019/01/07	1	64.00	1	63.50	63.20	0	19,279	0.00%
2019/01/04	4	60.20	4	60.80	62.90	0	19,258	0.00%
2019/01/03	2	63.40	1	61.60	61.60	1	19,106	0.01%
2018/12/27	1	61.50	1	62.10	61.20	0	19,189	0.00%
2018/12/26	1	61.20	1	60.20	58.50	0	18,918	0.00%
2018/12/25	0	0.00	1	59.40	60.80	-1	18,881	-0.01%
2018/12/24	2	60.40	1	60.60	60.00	1	18,659	0.01%
2018/12/21	0	0.00	10	61.72	63.40	-10	18,292	-0.05%
2018/12/20	13	62.37	2	63.10	61.70	11	18,034	0.06%
2018/12/19	9	70.26	9	68.80	68.50	0	17,677	0.00%
2018/12/18	2	70.90	2	70.20	70.00	0	18,106	0.00%
2018/12/17	1	70.20	2	70.65	71.00	-1	18,198	-0.01%
2018/12/14	1	68.10	0	0.00	69.20	1	18,092	0.01%
2018/12/13	1	69.40	0	0.00	69.80	1	17,965	0.01%
2018/12/07	6	74.40	6	74.30	72.70	0	17,516	0.00%
2018/12/05	2	78.85	0	0.00	78.00	2	17,395	0.01%
2018/12/04	1	84.00	4	82.78	82.10	-3	17,367	-0.02%
2018/12/03	3	87.30	12	86.17	85.20	-9	17,253	-0.05%
2018/11/30	9	85.27	3	85.10	84.50	6	16,574	0.04%
2018/11/29	5	84.04	5	84.12	85.80	0	16,135	0.00%
2018/11/28	3	77.60	8	79.98	79.90	-5	15,623	-0.03%
2018/11/27	4	74.90	10	75.80	76.00	-6	15,145	-0.04%
2018/11/26	1	74.00	5	73.16	73.50	-4	14,850	-0.03%
2018/11/23	15	75.26	3	73.40	72.00	12	14,732	0.08%
2018/11/22	2	76.95	9	75.06	72.80	-7	14,384	-0.05%
2018/11/21	1	74.20	2	71.80	77.50	-1	13,991	-0.01%
2018/11/20	4	69.58	3	70.43	70.50	1	13,555	0.01%
2018/11/19	1	70.10	0	0.00	70.10	1	13,594	0.01%
2018/11/16	5	69.00	5	70.20	69.00	0	13,591	0.00%
2018/11/15	1	69.30	2	69.20	70.00	-1	13,639	-0.01%
2018/11/14	1	70.20	0	0.00	68.00	1	13,554	0.01%
2018/11/13	2	67.70	2	67.30	71.50	0	13,511	0.00%
2018/11/09	2	67.05	1	66.40	67.50	1	13,312	0.01%
2018/11/07	3	65.20	4	67.33	69.80	-1	12,822	-0.01%
2018/11/06	2	64.59	2	65.60	63.50	0	12,780	0.00%
2018/11/05	0	0.00	0.1	67.70	67.40	-0.1	12,809	0.00%
2018/11/02	1	65.90	6.1	66.80	66.40	-5.1	12,814	-0.04%
2018/11/01	6	62.90	1	63.30	63.30	5	12,502	0.04%
2018/10/30	5	51.54	4	52.00	52.40	1	12,483	0.01%
2018/10/29	7	49.80	8	49.88	51.80	-1	12,405	-0.01%
2018/10/26	14	49.98	14	48.83	47.10	0	12,467	0.00%
2018/10/25	29	51.91	38	52.16	50.40	-9	12,546	-0.07%
2018/10/24	42	56.66	34	56.10	56.00	8	12,412	0.06%
2018/10/23	0	58.80	0	0.00	58.30	0	12,263	0.00%
2018/10/19	0	62.20	0	0.00	61.80	0	12,158	0.00%
2018/10/17	1	64.90	2	65.55	65.20	-1	11,952	-0.01%
2018/10/16	1	64.20	1	66.10	64.00	0	11,921	0.00%
2018/10/15	1	64.40	0	0.00	63.10	1	11,781	0.01%
2018/10/12	0	64.50	0	0.00	64.10	0	11,722	0.00%
2018/10/11	3	63.50	0	0.00	63.50	3	11,552	0.03%
2018/10/09	3	68.10	6	70.60	70.50	-3	11,443	-0.03%
2018/10/08	0	68.60	3	67.93	68.00	-3	11,287	-0.03%
2018/10/05	2	70.00	0	0.00	70.00	2	11,098	0.02%
2018/10/04	0	76.00	2	75.30	75.80	-2	10,937	-0.02%
2018/10/02	0	0.00	2	79.20	78.50	-2	10,874	-0.02%
2018/09/28	2	78.30	2	79.70	78.40	0	11,180	0.00%
2018/09/26	2	77.50	2	79.00	79.50	0	11,262	0.00%
2018/09/25	7	82.81	5	82.80	78.10	2	11,179	0.02%
2018/09/21	16	78.19	13	79.66	81.50	3	10,708	0.03%
2018/09/19	4	76.40	4	75.83	74.30	0	10,444	0.00%
2018/09/17	9	73.82	3	74.70	74.70	6	10,570	0.06%
2018/09/14	1	68.70	7	70.23	72.10	-6	10,320	-0.06%
2018/09/13	2	66.30	0	0.00	65.60	2	10,254	0.02%
2018/09/12	1	65.10	1	64.40	64.40	0	10,255	0.00%
2018/09/11	3	69.93	2	69.45	69.50	1	10,055	0.01%
2018/09/10	5	71.40	3	72.53	69.50	2	9,872	0.02%
2018/09/07	1	81.20	1	80.10	77.20	0	9,740	0.00%
2018/09/05	0	0.00	20	84.60	84.30	-20	9,854	-0.20%
2018/09/04	1	84.20	4	84.58	84.40	-3	10,053	-0.03%
2018/09/03	3	84.60	3	82.90	83.80	0	10,218	0.00%
2018/08/31	3	86.30	0	0.00	88.00	3	10,583	0.03%
2018/08/29	17	86.88	3	88.00	87.40	14	11,085	0.13%
2018/08/28	6	87.20	0	0.00	87.40	6	11,507	0.05%
2018/08/27	4	85.53	4	87.20	88.20	0	11,612	0.00%
2018/08/24	9	83.90	9	83.80	84.50	0	11,737	0.00%
2018/08/22	3	84.20	3	86.10	87.30	0	12,328	0.00%
2018/08/21	9	85.46	4	87.00	86.60	5	12,292	0.04%
2018/08/20	4	84.15	4	84.15	84.20	0	12,374	0.00%
2018/08/17	1	91.90	0	0.00	90.20	1	12,304	0.01%
2018/08/16	2	92.40	3	90.13	92.80	-1	12,390	-0.01%
2018/08/14	1	91.40	0	0.00	91.50	1	12,602	0.01%
2018/08/13	7	84.81	9	86.02	88.40	-2	12,638	-0.02%
2018/08/10	9	96.04	8	93.20	93.00	1	12,649	0.01%
2018/08/08	6	97.62	6	97.87	95.60	0	13,595	0.00%
2018/08/02	5	96.34	5	95.00	92.00	0	15,089	0.00%
2018/08/01	6	100.62	6	100.10	99.20	0	15,010	0.00%
2018/07/30	1	112.00	4	107.88	107.00	-3	15,173	-0.02%
2018/07/27	0	0.00	0.5	112.50	113.00	-0.5	15,325	0.00%
2018/07/26	3	114.00	0	0.00	110.00	3	15,574	0.02%
2018/07/25	3	112.50	3	113.00	113.00	0	15,812	0.00%
2018/07/23	0	108.00	0	0.00	108.00	0	16,091	0.00%
2018/07/17	0	0.00	6	115.00	115.00	-6	16,632	-0.04%
2018/07/09	0	114.00	0	0.00	114.00	0	19,373	0.00%
2018/07/05	6	108.75	8	108.69	107.00	-2	19,568	-0.01%
2018/07/04	1	111.00	6	109.92	107.00	-5	19,769	-0.03%
2018/07/03	5	116.00	5	115.00	115.50	0	20,025	0.00%
2018/07/02	2	116.74	2	117.00	115.50	0	20,029	0.00%
2018/06/29	0	0.00	1	123.50	123.00	-1	19,974	-0.01%
2018/06/28	0	0.00	1	126.50	123.00	-1	20,003	0.00%
2018/06/27	4	125.50	3	127.00	128.00	1	20,283	0.00%
2018/06/26	1	130.46	1	131.00	125.00	0	20,572	0.00%
2018/06/25	0	0.00	3	124.00	127.00	-3	20,422	-0.01%
2018/06/21	5	125.30	25	126.36	129.00	-20	20,592	-0.10%
2018/06/20	13	122.38	6	123.67	123.00	7	20,819	0.03%
2018/06/19	0	123.00	0	0.00	124.00	0	21,083	0.00%
2018/06/14	0	0.00	5	127.00	127.50	-5	21,757	-0.02%
2018/06/13	11	127.18	13	129.81	127.50	-2	22,584	-0.01%
2018/06/12	16	127.38	27	129.06	128.00	-11	22,755	-0.05%
2018/06/11	0	0.00	1	123.50	125.50	-1	22,574	0.00%
2018/06/08	31.2	117.02	30	117.45	120.50	1.2	22,440	0.01%
2018/06/07	3	124.50	10	127.50	125.00	-7	22,077	-0.03%
2018/06/06	13	124.69	5	122.30	128.00	8	22,058	0.04%
2018/06/05	20	129.90	12	129.00	122.50	8	21,956	0.04%
2018/06/04	6.4	136.86	4	136.13	136.00	2.4	21,514	0.01%
2018/06/01	6	138.42	4	138.00	137.00	2	21,474	0.01%
2018/05/31	24	141.65	9	145.61	141.00	15	21,435	0.07%
2018/05/30	5	143.30	11	143.18	143.00	-6	20,992	-0.03%
2018/05/29	7.2	144.46	8	143.50	143.00	-0.8	20,769	0.00%
2018/05/28	11	142.64	12	142.71	142.00	-1	20,607	0.00%
2018/05/25	8	139.13	7	139.93	140.00	1	20,488	0.00%
2018/05/24	4	137.38	5	137.50	138.00	-1	20,424	0.00%
2018/05/23	12	139.71	14	136.75	137.00	-2	20,377	-0.01%
2018/05/22	15	140.63	15	138.40	136.50	0	20,225	0.00%
2018/05/21	12	140.42	14	139.61	141.00	-2	20,225	-0.01%
2018/05/18	26	140.06	29	138.59	139.00	-3	20,217	-0.01%
2018/05/17	26	139.73	18	141.53	136.50	8	20,166	0.04%
2018/05/16	34	146.46	25	148.98	141.50	9	20,054	0.04%
2018/05/15	21	144.79	7	144.71	141.00	14	19,651	0.07%
2018/05/14	29.1	144.73	24	147.54	151.00	5.1	19,438	0.03%
2018/05/11	10.1	140.22	11	139.64	137.50	-0.9	18,840	0.00%
2018/05/10	3	131.67	2	134.25	135.50	1	18,366	0.01%
2018/05/09	1	135.00	1	131.00	131.00	0	18,655	0.00%
2018/05/08	7	134.21	8	133.50	132.00	-1	18,633	-0.01%
2018/05/07	3	130.17	4	130.25	131.00	-1	18,638	-0.01%
2018/05/04	4	127.13	3	126.50	127.00	1	18,647	0.01%
2018/05/03	13	134.88	3	131.00	130.50	10	19,036	0.05%
2018/05/02	3	133.67	2	135.50	134.50	1	19,101	0.01%
2018/04/30	2	129.25	1	130.50	129.00	1	19,276	0.01%
2018/04/27	1	132.50	2	132.50	131.00	-1	19,738	-0.01%
2018/04/26	1	127.50	3	127.50	128.50	-2	20,196	-0.01%
2018/04/24	0	0.00	2	122.50	120.50	-2	20,453	-0.01%
2018/04/23	1	128.00	1	135.00	128.00	0	20,274	0.00%
2018/04/20	5	134.30	1	136.50	133.00	4	20,187	0.02%
2018/04/19	6	137.92	9	138.39	138.50	-3	19,928	-0.02%
2018/04/18	5	132.10	2	131.00	133.00	3	19,375	0.02%
2018/04/17	4	134.13	6	132.08	127.50	-2	19,068	-0.01%
2018/04/16	2	132.25	4	135.13	139.00	-2	18,751	-0.01%
2018/04/13	22	125.20	68	125.46	130.00	-46	18,183	-0.25%
2018/04/12	51	118.66	2	119.50	120.00	49	17,461	0.28%
2018/04/11	4	117.75	2	119.25	116.50	2	17,297	0.01%
2018/04/10	1	116.50	13	116.31	115.50	-12	17,082	-0.07%
2018/04/09	4	111.50	36	109.01	115.50	-32	17,027	-0.19%
2018/04/03	14	105.86	35	106.64	105.50	-21	16,574	-0.13%
2018/04/02	0	0.00	22	106.00	105.00	-22	16,475	-0.13%
2018/03/31	41	106.29	74	107.55	106.50	-33	16,428	-0.20%
2018/03/30	43	109.09	3	109.67	107.50	40	16,426	0.24%
2018/03/29	26	107.79	11	107.09	107.50	15	16,147	0.09%
2018/03/28	7	101.57	0	0.00	102.00	7	15,663	0.04%
2018/03/27	20	103.65	7	104.50	104.50	13	15,543	0.08%
2018/03/26	25	100.05	0	0.00	100.50	25	15,389	0.16%
2018/03/23	23	99.83	0	0.00	99.10	23	15,300	0.15%
2018/03/22	5	109.00	23	108.41	105.50	-18	14,998	-0.12%
2018/03/21	4	107.88	19	106.92	107.00	-15	14,641	-0.10%
2018/03/20	34	109.32	3	105.17	111.00	31	14,362	0.22%
2018/03/19	0	0.00	124	105.61	105.50	-124	13,950	-0.89%	大賣/鉅額交易
2018/03/16	2	98.60	8	99.23	98.80	-6	13,064	-0.05%
2018/03/15	4	94.90	3	95.30	96.10	1	12,772	0.01%
2018/03/14	5	96.62	0	0.00	95.80	5	12,853	0.04%
2018/03/13	50	97.31	10	97.40	97.20	40	13,013	0.31%
2018/03/12	46	97.23	14	98.10	97.30	32	13,020	0.25%
2018/03/09	14	95.00	14	94.11	95.60	0	12,930	0.00%
2018/03/08	10	91.80	11	91.71	91.80	-1	12,835	-0.01%
2018/03/07	1	91.20	5	92.00	90.90	-4	12,893	-0.03%
2018/03/06	2	90.90	35	90.14	91.50	-33	13,000	-0.25%
2018/03/05	48	87.93	0	0.00	87.50	48	13,032	0.37%
2018/03/02	0	0.00	7	88.27	88.90	-7	13,097	-0.05%
2018/03/01	14	89.30	16	88.88	89.10	-2	13,126	-0.02%
2018/02/27	5	91.20	28	90.60	89.80	-23	13,196	-0.17%
2018/02/26	22	91.71	7	93.04	90.80	15	13,182	0.11%
2018/02/23	36	94.16	11	95.29	92.30	25	13,170	0.19%
2018/02/22	12	93.10	8	93.60	93.60	4	13,360	0.03%
2018/02/21	0	0.00	7	91.60	93.80	-7	13,935	-0.05%
2018/02/12	19	88.59	2	89.85	88.00	17	13,860	0.12%
2018/02/09	17	88.74	7	89.47	89.00	10	13,859	0.07%
2018/02/08	4	91.93	0	0.00	93.70	4	13,774	0.03%
2018/02/07	17	97.86	21	97.75	96.10	-4	13,596	-0.03%
2018/02/06	13	95.30	17	92.01	92.50	-4	13,462	-0.03%
2018/02/05	2	97.30	6	98.80	101.50	-4	13,530	-0.03%
2018/02/02	8	100.38	6	99.83	99.90	2	13,821	0.01%
2018/02/01	4	102.38	26	104.71	102.00	-22	13,956	-0.16%
2018/01/31	10	98.50	5	99.90	101.50	5	13,751	0.04%
2018/01/30	28	100.68	4	99.53	100.50	24	13,742	0.17%
2018/01/29	1	96.00	6	97.12	99.50	-5	13,513	-0.04%
2018/01/26	3	99.50	8	100.49	94.40	-5	13,519	-0.04%
2018/01/25	0	0.00	3	99.10	100.00	-3	13,241	-0.02%
2018/01/24	4	98.85	9	97.70	99.00	-5	13,005	-0.04%
2018/01/23	9	98.37	13	98.05	97.50	-4	12,675	-0.03%
2018/01/22	6	93.60	31	93.95	97.60	-25	12,323	-0.20%
2018/01/19	23	87.06	4	86.85	88.80	19	12,166	0.16%
2018/01/18	0	0.00	2	82.60	83.70	-2	11,858	-0.02%
2018/01/17	0	0.00	1	81.30	81.40	-1	12,138	-0.01%
2018/01/15	0	0.00	5	82.02	81.90	-5	12,650	-0.04%
2018/01/11	7	79.00	2	79.00	79.10	5	13,565	0.04%
2018/01/10	2	81.05	4	80.75	79.00	-2	13,939	-0.01%
2018/01/08	3	81.20	3	81.70	81.20	0	14,810	0.00%
2018/01/05	2	82.90	0	0.00	81.70	2	15,666	0.01%
2018/01/04	12	80.83	10	81.50	81.40	2	16,200	0.01%
2018/01/03	1	81.40	8	78.78	81.60	-7	16,207	-0.04%